Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CGII Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 May 2024 | 0.89 | -0.06 | -6.32% | 0.90 | 0.90 | 0.89 | 3,000 |
| 14 May 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 500 |
| 13 May 2024 | 0.95 | -0.15 | -13.64% | 1.07 | 1.07 | 0.95 | 1,100 |
| 10 May 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| 09 May 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| 08 May 2024 | 1.10 | -0.02 | -1.79% | 1.10 | 1.10 | 1.10 | 100 |
| 07 May 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
| 06 May 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
| 03 May 2024 | 1.12 | 0.07 | 6.67% | 1.05 | 1.12 | 1.00 | 9,072 |
| 02 May 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0 |
| 01 May 2024 | 1.05 | -0.03 | -2.78% | 1.05 | 1.05 | 1.05 | 280 |
| 30 Abr 2024 | 1.08 | -0.05 | -4.42% | 1.12 | 1.12 | 1.08 | 1,350 |
| 29 Abr 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0 |
| 26 Abr 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0 |
| 25 Abr 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0 |
| 24 Abr 2024 | 1.13 | -0.01 | -0.88% | 1.13 | 1.13 | 1.13 | 100 |
| 23 Abr 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0 |
| 22 Abr 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0 |
| 19 Abr 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.15 | 1.03 | 8,800 |
| 18 Abr 2024 | 1.15 | -0.11 | -8.73% | 1.22 | 1.22 | 1.15 | 800 |
| 17 Abr 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0 |
| 16 Abr 2024 | 1.26 | 0.10 | 8.62% | 1.21 | 1.26 | 1.21 | 5,000 |
| 15 Abr 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0 |
| 12 Abr 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0 |
| 11 Abr 2024 | 1.16 | -0.04 | -3.33% | 1.20 | 1.20 | 1.03 | 6,400 |
| 10 Abr 2024 | 1.20 | -0.10 | -7.69% | 1.27 | 1.27 | 1.18 | 2,700 |
| 09 Abr 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 200 |
| 08 Abr 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0 |
| 05 Abr 2024 | 1.30 | 0.05 | 4.00% | 1.28 | 1.30 | 1.28 | 1,200 |
| 04 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 25 |
| 03 Abr 2024 | 1.25 | -0.02 | -1.57% | 1.28 | 1.30 | 1.25 | 2,400 |
| 02 Abr 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 300 |
| 01 Abr 2024 | 1.27 | -0.03 | -2.31% | 1.27 | 1.27 | 1.27 | 200 |
| 28 Mar 2024 | 1.30 | -0.05 | -3.70% | 1.32 | 1.32 | 1.30 | 3,200 |
| 27 Mar 2024 | 1.35 | 0.05 | 3.85% | 1.33 | 1.35 | 1.33 | 2,500 |
| 26 Mar 2024 | 1.30 | 0.02 | 1.56% | 1.28 | 1.30 | 1.25 | 3,100 |
| 25 Mar 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 8,000 |
| 22 Mar 2024 | 1.28 | -0.02 | -1.54% | 1.30 | 1.30 | 1.28 | 3,430 |
| 21 Mar 2024 | 1.30 | -0.08 | -5.80% | 1.30 | 1.30 | 1.30 | 1,500 |
| 20 Mar 2024 | 1.38 | -0.17 | -10.97% | 1.50 | 1.50 | 1.26 | 6,655 |
| 19 Mar 2024 | 1.55 | 0.00 | 0.00% | 1.52 | 1.55 | 1.52 | 3,500 |
| 18 Mar 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 1,100 |
| 15 Mar 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.54 | 14,400 |
| 14 Mar 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 15,000 |
| 13 Mar 2024 | 1.55 | -0.05 | -3.13% | 1.55 | 1.55 | 1.55 | 3,000 |
| 12 Mar 2024 | 1.60 | 0.10 | 6.67% | 1.52 | 1.62 | 1.52 | 14,400 |
| 11 Mar 2024 | 1.50 | -0.07 | -4.46% | 1.57 | 1.57 | 1.50 | 2,500 |
| 08 Mar 2024 | 1.57 | -0.07 | -4.27% | 1.60 | 1.60 | 1.57 | 1,600 |
| 07 Mar 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.64 | 1.64 | 50 |
| 06 Mar 2024 | 1.64 | 0.07 | 4.46% | 1.57 | 1.64 | 1.57 | 16,200 |
| 05 Mar 2024 | 1.57 | -0.03 | -1.88% | 1.57 | 1.57 | 1.57 | 200 |
| 04 Mar 2024 | 1.60 | -0.05 | -3.03% | 1.62 | 1.62 | 1.60 | 2,100 |
| 01 Mar 2024 | 1.65 | 0.04 | 2.48% | 1.63 | 1.67 | 1.63 | 20,400 |
| 29 Feb 2024 | 1.61 | -0.01 | -0.62% | 1.60 | 1.64 | 1.60 | 6,100 |
| 28 Feb 2024 | 1.62 | 0.04 | 2.53% | 1.57 | 1.62 | 1.54 | 6,250 |
| 27 Feb 2024 | 1.58 | -0.04 | -2.47% | 1.60 | 1.60 | 1.58 | 1,022 |
| 26 Feb 2024 | 1.62 | -0.03 | -1.82% | 1.63 | 1.64 | 1.62 | 1,000 |
| 23 Feb 2024 | 1.65 | 0.05 | 3.12% | 1.63 | 1.69 | 1.63 | 24,910 |
| 22 Feb 2024 | 1.60 | -0.03 | -1.84% | 1.63 | 1.65 | 1.60 | 18,525 |
| 21 Feb 2024 | 1.63 | 0.03 | 1.87% | 1.61 | 1.63 | 1.61 | 1,100 |
| 20 Feb 2024 | 1.60 | -0.03 | -1.84% | 1.60 | 1.60 | 1.60 | 304 |
| 16 Feb 2024 | 1.63 | -0.07 | -4.12% | 1.70 | 1.70 | 1.58 | 37,700 |
