Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GASEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 4.68 | -0.300 | -6.02% | 5.12 | 5.18 | 4.53 | 17,116.00 |
| 29 Abr 2024 | 4.98 | -0.140 | -2.73% | 5.09 | 5.24 | 4.95 | 5,663.00 |
| 28 Abr 2024 | 5.12 | 0.010 | 0.20% | 5.12 | 5.29 | 5.10 | 7,413.00 |
| 27 Abr 2024 | 5.11 | -0.020 | -0.39% | 5.12 | 5.22 | 4.86 | 22,992.00 |
| 26 Abr 2024 | 5.13 | 0.180 | 3.64% | 5.23 | 5.23 | 4.94 | 12,302.00 |
| 25 Abr 2024 | 4.95 | -0.120 | -2.37% | 5.23 | 5.23 | 4.88 | 1,702.00 |
| 24 Abr 2024 | 5.07 | -0.420 | -7.65% | 5.27 | 5.40 | 5.03 | 23,689.00 |
| 23 Abr 2024 | 5.49 | 0.230 | 4.37% | 5.23 | 5.50 | 5.23 | 761.00 |
| 22 Abr 2024 | 5.26 | 0.030 | 0.57% | 5.26 | 5.33 | 5.26 | 277.00 |
| 21 Abr 2024 | 5.23 | 0.210 | 4.18% | 5.27 | 5.45 | 5.13 | 28,989.00 |
| 20 Abr 2024 | 5.02 | -0.060 | -1.18% | 5.08 | 5.08 | 4.98 | 1,102.00 |
| 19 Abr 2024 | 5.08 | 0.520 | 11.40% | 4.97 | 5.46 | 4.85 | 116,079.00 |
| 18 Abr 2024 | 4.56 | -0.110 | -2.36% | 4.66 | 4.66 | 4.56 | 145.00 |
| 17 Abr 2024 | 4.67 | -0.260 | -5.27% | 5.06 | 5.06 | 4.55 | 26,557.00 |
| 16 Abr 2024 | 4.93 | -0.130 | -2.57% | 5.06 | 5.06 | 4.69 | 47,252.00 |
| 15 Abr 2024 | 5.06 | 0.010 | 0.20% | 5.14 | 5.56 | 4.72 | 69,359.00 |
| 14 Abr 2024 | 5.05 | 0.230 | 4.77% | 4.75 | 5.08 | 4.46 | 73,674.00 |
| 13 Abr 2024 | 4.82 | -0.840 | -14.84% | 5.97 | 6.02 | 4.03 | 93,775.00 |
| 12 Abr 2024 | 5.66 | -0.880 | -13.46% | 6.25 | 6.86 | 5.20 | 160,850.00 |
| 11 Abr 2024 | 6.54 | 0.310 | 4.98% | 6.26 | 6.65 | 6.18 | 144,475.00 |
| 10 Abr 2024 | 6.23 | 0.290 | 4.88% | 5.94 | 6.23 | 5.75 | 29,185.00 |
| 09 Abr 2024 | 5.94 | -0.440 | -6.90% | 6.43 | 6.48 | 5.92 | 77,266.00 |
| 08 Abr 2024 | 6.38 | 0.580 | 10.00% | 5.76 | 6.58 | 5.69 | 211,204.00 |
| 07 Abr 2024 | 5.80 | 0.080 | 1.40% | 5.77 | 5.84 | 5.73 | 6,839.00 |
| 06 Abr 2024 | 5.72 | 0.050 | 0.88% | 5.67 | 5.73 | 5.65 | 10.00 |
| 05 Abr 2024 | 5.67 | -0.060 | -1.05% | 5.76 | 5.76 | 5.46 | 12,494.00 |
| 04 Abr 2024 | 5.73 | 0.090 | 1.60% | 5.64 | 5.85 | 5.55 | 6,075.00 |
| 03 Abr 2024 | 5.64 | -0.090 | -1.57% | 5.65 | 6.01 | 5.48 | 32,902.00 |
| 02 Abr 2024 | 5.73 | -0.390 | -6.37% | 6.12 | 6.12 | 5.56 | 17,521.00 |
| 01 Abr 2024 | 6.12 | -0.230 | -3.62% | 6.43 | 6.48 | 5.92 | 17,175.00 |
| 31 Mar 2024 | 6.35 | 0.040 | 0.63% | 6.32 | 6.40 | 6.31 | 1,444.00 |
| 30 Mar 2024 | 6.31 | -0.130 | -2.02% | 6.53 | 6.53 | 6.28 | 10,188.00 |
| 29 Mar 2024 | 6.44 | -0.110 | -1.68% | 6.51 | 6.53 | 6.44 | 91.00 |
| 28 Mar 2024 | 6.55 | 0.010 | 0.15% | 6.57 | 6.57 | 6.30 | 12,241.00 |
| 27 Mar 2024 | 6.54 | 0.080 | 1.24% | 6.50 | 6.83 | 6.17 | 65,799.00 |
| 26 Mar 2024 | 6.46 | 0.170 | 2.70% | 6.32 | 6.46 | 6.32 | 1,664.00 |
| 25 Mar 2024 | 6.29 | 0.350 | 5.89% | 6.04 | 6.52 | 6.01 | 151,989.00 |
| 24 Mar 2024 | 5.94 | 0.050 | 0.85% | 5.85 | 6.07 | 5.85 | 1,897.00 |
| 23 Mar 2024 | 5.89 | 0.080 | 1.38% | 5.99 | 5.99 | 5.77 | 11,253.00 |
| 22 Mar 2024 | 5.81 | -0.210 | -3.49% | 5.99 | 5.99 | 5.81 | 3,395.00 |
| 21 Mar 2024 | 6.02 | 0.270 | 4.70% | 5.79 | 6.10 | 5.70 | 105,545.00 |
| 20 Mar 2024 | 5.75 | 0.180 | 3.23% | 5.28 | 10.00 | 5.07 | 416,763.00 |
| 19 Mar 2024 | 5.57 | -0.480 | -7.93% | 6.17 | 6.17 | 5.52 | 557.00 |
| 18 Mar 2024 | 6.05 | -0.120 | -1.94% | 6.10 | 6.11 | 5.91 | 68.00 |
| 17 Mar 2024 | 6.17 | 0.170 | 2.83% | 6.00 | 6.23 | 5.62 | 35,010.00 |
| 16 Mar 2024 | 6.00 | -0.720 | -10.71% | 6.73 | 6.73 | 5.90 | 22,096.00 |
| 15 Mar 2024 | 6.72 | -0.280 | -4.00% | 7.11 | 7.58 | 6.21 | 202,807.00 |
| 14 Mar 2024 | 7.00 | 0.040 | 0.57% | 7.13 | 7.63 | 6.80 | 111,161.00 |
| 13 Mar 2024 | 6.96 | 0.180 | 2.65% | 6.86 | 6.96 | 6.82 | 5,850.00 |
| 12 Mar 2024 | 6.78 | -0.020 | -0.29% | 6.76 | 6.82 | 6.74 | 2,867.00 |
| 11 Mar 2024 | 6.80 | 0.380 | 5.92% | 6.41 | 6.85 | 6.16 | 96,331.00 |
| 10 Mar 2024 | 6.42 | -0.120 | -1.83% | 6.55 | 6.65 | 6.27 | 43,061.00 |
| 09 Mar 2024 | 6.54 | 0.030 | 0.46% | 6.51 | 6.61 | 6.41 | 24,925.00 |
| 08 Mar 2024 | 6.51 | 0.00 | 0.00% | 6.53 | 6.62 | 6.22 | 31,218.00 |
| 07 Mar 2024 | 6.51 | 0.030 | 0.46% | 6.54 | 6.57 | 6.51 | 196.00 |
| 06 Mar 2024 | 6.48 | 0.190 | 3.02% | 6.27 | 6.54 | 6.05 | 50,892.00 |
| 05 Mar 2024 | 6.29 | 0.450 | 7.71% | 6.36 | 7.02 | 5.31 | 208,955.00 |
| 04 Mar 2024 | 5.84 | -1.02 | -14.87% | 7.01 | 7.08 | 6.68 | 6,977.00 |
| 03 Mar 2024 | 6.86 | 0.250 | 3.78% | 6.36 | 7.06 | 6.36 | 4,661.00 |
| 02 Mar 2024 | 6.61 | 0.280 | 4.42% | 6.33 | 6.71 | 6.33 | 25,203.00 |
| 01 Mar 2024 | 6.33 | 0.190 | 3.09% | 5.92 | 6.43 | 5.92 | 96,673.00 |
| 29 Feb 2024 | 6.14 | 0.240 | 4.07% | 5.92 | 6.24 | 5.84 | 103,502.00 |
| 28 Feb 2024 | 5.90 | -0.030 | -0.51% | 5.92 | 5.93 | 5.90 | 786.00 |
| 27 Feb 2024 | 5.93 | 0.110 | 1.89% | 5.89 | 5.95 | 5.74 | 58,075.00 |
| 26 Feb 2024 | 5.82 | -0.010 | -0.17% | 5.86 | 5.87 | 5.82 | 243.00 |
| 25 Feb 2024 | 5.83 | 0.160 | 2.82% | 5.85 | 5.85 | 5.80 | 216.00 |
| 24 Feb 2024 | 5.67 | -0.130 | -2.24% | 5.78 | 5.78 | 5.67 | 2,751.00 |
| 23 Feb 2024 | 5.80 | 0.030 | 0.52% | 5.78 | 5.81 | 5.78 | 891.00 |
| 22 Feb 2024 | 5.77 | -0.090 | -1.54% | 5.97 | 6.07 | 5.67 | 41,734.00 |
| 21 Feb 2024 | 5.86 | -0.150 | -2.50% | 5.92 | 5.96 | 5.86 | 2,227.00 |
| 20 Feb 2024 | 6.01 | 0.010 | 0.17% | 6.09 | 6.09 | 5.94 | 2,672.00 |
| 19 Feb 2024 | 6.00 | 0.030 | 0.50% | 6.02 | 6.03 | 5.99 | 25,179.00 |
| 18 Feb 2024 | 5.97 | -0.020 | -0.33% | 5.97 | 6.03 | 5.97 | 256.00 |
| 17 Feb 2024 | 5.99 | -0.110 | -1.80% | 6.10 | 6.18 | 5.78 | 27,633.00 |
| 16 Feb 2024 | 6.10 | 0.060 | 0.99% | 6.05 | 6.42 | 5.87 | 149,351.00 |
| 15 Feb 2024 | 6.04 | 0.390 | 6.90% | 5.65 | 6.70 | 5.62 | 321,859.00 |
| 14 Feb 2024 | 5.65 | 0.100 | 1.80% | 5.54 | 5.66 | 5.50 | 8,788.00 |
| 13 Feb 2024 | 5.55 | 0.00 | 0.00% | 5.63 | 5.65 | 5.43 | 29,641.00 |
| 12 Feb 2024 | 5.55 | -0.040 | -0.72% | 5.56 | 5.58 | 5.54 | 0.00 |
| 11 Feb 2024 | 5.59 | 0.150 | 2.76% | 5.45 | 5.71 | 5.45 | 9,321.00 |
| 10 Feb 2024 | 5.44 | 0.130 | 2.45% | 5.32 | 5.50 | 5.32 | 36,343.00 |
| 09 Feb 2024 | 5.31 | -0.010 | -0.19% | 5.32 | 5.33 | 5.31 | 87.00 |
| 08 Feb 2024 | 5.32 | 0.050 | 0.95% | 5.27 | 5.37 | 5.27 | 18,568.00 |
| 07 Feb 2024 | 5.27 | -0.010 | -0.19% | 5.27 | 5.27 | 5.26 | 2.00 |
| 06 Feb 2024 | 5.28 | 0.050 | 0.96% | 5.17 | 5.32 | 5.17 | 11,172.00 |
| 05 Feb 2024 | 5.23 | 0.060 | 1.16% | 5.17 | 5.24 | 5.04 | 461.00 |
| 04 Feb 2024 | 5.17 | -0.100 | -1.90% | 5.26 | 5.26 | 5.14 | 7,873.00 |
| 03 Feb 2024 | 5.27 | -0.080 | -1.50% | 5.35 | 5.36 | 5.25 | 10,045.00 |
| 02 Feb 2024 | 5.35 | 0.020 | 0.38% | 5.34 | 5.37 | 5.23 | 11,864.00 |
| 01 Feb 2024 | 5.33 | -0.080 | -1.48% | 5.41 | 5.43 | 5.19 | 46,535.00 |
