Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
G313S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 7.91 | -0.29 | -3.54% | 8.24 | 8.25 | 7.84 | 0 |
| 21 May 2024 | 8.20 | -0.10 | -1.20% | 8.25 | 8.28 | 8.14 | 0 |
| 20 May 2024 | 8.30 | 0.14 | 1.72% | 8.25 | 8.41 | 8.23 | 0 |
| 17 May 2024 | 8.16 | 0.18 | 2.26% | 7.96 | 8.19 | 7.94 | 0 |
| 16 May 2024 | 7.98 | 0.10 | 1.27% | 7.92 | 8.01 | 7.88 | 0 |
| 15 May 2024 | 7.88 | 0.15 | 1.94% | 7.80 | 7.89 | 7.64 | 0 |
| 14 May 2024 | 7.73 | -0.03 | -0.39% | 7.78 | 7.80 | 7.66 | 0 |
| 13 May 2024 | 7.76 | 0.03 | 0.39% | 7.74 | 7.87 | 7.68 | 0 |
| 10 May 2024 | 7.73 | 0.06 | 0.78% | 7.68 | 7.74 | 7.60 | 0 |
| 09 May 2024 | 7.67 | 0.22 | 2.95% | 7.45 | 7.67 | 7.41 | 0 |
| 08 May 2024 | 7.45 | 0.33 | 4.63% | 7.10 | 7.58 | 7.10 | 0 |
| 07 May 2024 | 7.12 | 0.21 | 3.04% | 6.90 | 7.14 | 6.88 | 0 |
| 06 May 2024 | 6.91 | -0.20 | -2.81% | 7.09 | 7.13 | 6.90 | 0 |
| 03 May 2024 | 7.11 | 0.07 | 0.99% | 7.13 | 7.17 | 7.05 | 0 |
| 02 May 2024 | 7.04 | -0.14 | -1.95% | 7.20 | 7.23 | 6.97 | 0 |
| 30 Abr 2024 | 7.18 | -0.04 | -0.55% | 7.25 | 7.37 | 7.17 | 0 |
| 29 Abr 2024 | 7.22 | 0.06 | 0.84% | 7.16 | 7.35 | 7.03 | 0 |
| 26 Abr 2024 | 7.16 | -0.20 | -2.72% | 7.36 | 7.59 | 7.12 | 0 |
| 25 Abr 2024 | 7.36 | 0.10 | 1.38% | 7.25 | 7.47 | 7.22 | 0 |
| 24 Abr 2024 | 7.26 | 0.28 | 4.01% | 7.21 | 7.32 | 7.00 | 0 |
| 23 Abr 2024 | 6.98 | -0.09 | -1.27% | 7.18 | 7.18 | 6.98 | 0 |
| 22 Abr 2024 | 7.07 | 0.30 | 4.43% | 6.80 | 7.08 | 6.80 | 0 |
| 19 Abr 2024 | 6.77 | 0.28 | 4.31% | 6.29 | 6.79 | 6.29 | 0 |
| 18 Abr 2024 | 6.49 | 0.28 | 4.51% | 6.33 | 6.49 | 6.26 | 0 |
| 17 Abr 2024 | 6.21 | 0.04 | 0.65% | 6.22 | 6.28 | 6.16 | 0 |
| 16 Abr 2024 | 6.17 | -0.22 | -3.44% | 6.22 | 6.33 | 6.16 | 0 |
| 15 Abr 2024 | 6.39 | -0.08 | -1.24% | 6.46 | 6.48 | 6.36 | 0 |
| 12 Abr 2024 | 6.47 | -0.01 | -0.15% | 6.53 | 6.61 | 6.41 | 0 |
| 11 Abr 2024 | 6.48 | 0.03 | 0.47% | 6.46 | 6.56 | 6.29 | 0 |
| 10 Abr 2024 | 6.45 | 0.06 | 0.94% | 6.49 | 6.58 | 6.39 | 0 |
| 09 Abr 2024 | 6.39 | 0.10 | 1.59% | 6.26 | 6.45 | 6.26 | 0 |
| 08 Abr 2024 | 6.29 | 0.01 | 0.16% | 6.27 | 6.29 | 6.22 | 0 |
| 05 Abr 2024 | 6.28 | -0.25 | -3.83% | 6.43 | 6.47 | 6.26 | 0 |
| 04 Abr 2024 | 6.53 | 0.01 | 0.15% | 6.52 | 6.57 | 6.46 | 0 |
| 03 Abr 2024 | 6.52 | -0.12 | -1.81% | 6.62 | 6.73 | 6.48 | 0 |
| 02 Abr 2024 | 6.64 | -0.12 | -1.78% | 6.77 | 6.82 | 6.64 | 0 |
| 28 Mar 2024 | 6.76 | -0.09 | -1.31% | 6.91 | 6.95 | 6.72 | 0 |
| 27 Mar 2024 | 6.85 | 0.22 | 3.32% | 6.63 | 6.97 | 6.61 | 0 |
| 26 Mar 2024 | 6.63 | 0.40 | 6.42% | 6.25 | 6.71 | 6.11 | 0 |
| 25 Mar 2024 | 6.23 | 0.03 | 0.48% | 6.20 | 6.27 | 6.13 | 0 |
| 22 Mar 2024 | 6.20 | 0.39 | 6.71% | 5.75 | 6.23 | 5.75 | 0 |
| 21 Mar 2024 | 5.81 | 0.00 | 0.00% | 5.95 | 5.96 | 5.72 | 0 |
| 20 Mar 2024 | 5.81 | -0.02 | -0.34% | 5.77 | 5.85 | 5.74 | 0 |
| 19 Mar 2024 | 5.83 | 0.03 | 0.52% | 5.77 | 5.84 | 5.71 | 0 |
| 18 Mar 2024 | 5.80 | -0.21 | -3.49% | 6.07 | 6.10 | 5.80 | 0 |
| 15 Mar 2024 | 6.01 | -0.10 | -1.64% | 6.08 | 6.13 | 5.96 | 0 |
| 14 Mar 2024 | 6.11 | -0.27 | -4.23% | 6.37 | 6.53 | 6.11 | 0 |
| 13 Mar 2024 | 6.38 | 0.09 | 1.43% | 6.28 | 6.39 | 6.13 | 0 |
| 12 Mar 2024 | 6.29 | 0.13 | 2.11% | 6.20 | 6.29 | 6.14 | 0 |
| 11 Mar 2024 | 6.16 | -0.13 | -2.07% | 6.20 | 6.29 | 6.15 | 0 |
| 08 Mar 2024 | 6.29 | -0.06 | -0.94% | 6.31 | 6.43 | 6.27 | 0 |
| 07 Mar 2024 | 6.35 | 0.11 | 1.76% | 6.16 | 6.39 | 6.06 | 0 |
| 06 Mar 2024 | 6.24 | 0.03 | 0.48% | 6.23 | 6.27 | 6.18 | 0 |
| 05 Mar 2024 | 6.21 | -0.08 | -1.27% | 6.26 | 6.29 | 6.10 | 0 |
| 04 Mar 2024 | 6.29 | 0.31 | 5.18% | 6.19 | 6.31 | 6.07 | 0 |
| 01 Mar 2024 | 5.98 | -0.04 | -0.66% | 6.13 | 6.16 | 5.90 | 0 |
| 29 Feb 2024 | 6.02 | -0.22 | -3.53% | 6.26 | 6.29 | 5.97 | 0 |
| 28 Feb 2024 | 6.24 | -0.20 | -3.11% | 6.42 | 6.46 | 6.24 | 0 |
| 27 Feb 2024 | 6.44 | 0.02 | 0.31% | 6.36 | 6.53 | 6.34 | 0 |
| 26 Feb 2024 | 6.42 | -0.39 | -5.73% | 6.77 | 6.79 | 6.35 | 0 |
| 23 Feb 2024 | 6.81 | -0.03 | -0.44% | 6.75 | 6.90 | 6.71 | 0 |
