Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GEA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 74.50 | 0.00 | 0.00% | 74.50 | 74.50 | 74.50 | 1 |
| 07 May 2024 | 74.50 | 0.00 | 0.00% | 74.50 | 74.50 | 74.50 | 1 |
| 06 May 2024 | 74.50 | 0.00 | 0.00% | 74.50 | 74.50 | 74.50 | 7 |
| 03 May 2024 | 74.50 | -3.50 | -4.49% | 77.50 | 77.50 | 74.50 | 101 |
| 02 May 2024 | 78.00 | 0.00 | 0.00% | 77.50 | 78.00 | 77.50 | 3 |
| 30 Abr 2024 | 78.00 | 0.00 | 0.00% | 78.00 | 78.00 | 78.00 | 1 |
| 29 Abr 2024 | 78.00 | 0.00 | 0.00% | 78.00 | 78.00 | 78.00 | 6 |
| 26 Abr 2024 | 78.00 | 0.00 | 0.00% | 78.00 | 78.00 | 78.00 | 1 |
| 25 Abr 2024 | 78.00 | 0.00 | 0.00% | 78.00 | 78.00 | 78.00 | 1 |
| 24 Abr 2024 | 78.00 | -1.00 | -1.27% | 79.00 | 79.00 | 78.00 | 4 |
| 23 Abr 2024 | 79.00 | -2.00 | -2.47% | 81.00 | 82.00 | 77.50 | 137 |
| 22 Abr 2024 | 81.00 | 0.00 | 0.00% | 81.00 | 81.00 | 81.00 | 1 |
| 19 Abr 2024 | 81.00 | 1.00 | 1.25% | 80.50 | 81.00 | 80.50 | 3 |
| 18 Abr 2024 | 80.00 | 0.50 | 0.63% | 79.50 | 80.00 | 79.50 | 21 |
| 17 Abr 2024 | 79.50 | 0.00 | 0.00% | 78.50 | 80.50 | 78.50 | 40 |
| 16 Abr 2024 | 79.50 | -1.00 | -1.24% | 79.50 | 80.00 | 79.50 | 59 |
| 15 Abr 2024 | 80.50 | -2.00 | -2.42% | 82.50 | 82.50 | 80.50 | 221 |
| 12 Abr 2024 | 82.50 | -1.00 | -1.20% | 83.50 | 84.00 | 82.50 | 204 |
| 11 Abr 2024 | 83.50 | 0.50 | 0.60% | 84.00 | 84.00 | 83.00 | 164 |
| 10 Abr 2024 | 83.00 | -3.00 | -3.49% | 87.00 | 87.00 | 82.50 | 287 |
| 09 Abr 2024 | 86.00 | -10.50 | -10.88% | 96.50 | 96.50 | 85.00 | 1,107 |
| 08 Abr 2024 | 96.50 | -1.50 | -1.53% | 98.00 | 98.50 | 96.00 | 252 |
| 05 Abr 2024 | 98.00 | -1.50 | -1.51% | 98.00 | 98.50 | 96.00 | 83 |
| 04 Abr 2024 | 99.50 | 1.50 | 1.53% | 97.00 | 99.50 | 97.00 | 151 |
| 03 Abr 2024 | 98.00 | 1.50 | 1.55% | 97.50 | 98.00 | 96.00 | 282 |
| 02 Abr 2024 | 96.50 | -1.00 | -1.03% | 98.00 | 99.00 | 96.50 | 53 |
| 28 Mar 2024 | 97.50 | -0.50 | -0.51% | 97.00 | 99.00 | 97.00 | 75 |
| 27 Mar 2024 | 98.00 | -1.00 | -1.01% | 99.00 | 99.00 | 98.00 | 78 |
| 26 Mar 2024 | 99.00 | -1.00 | -1.00% | 99.00 | 99.00 | 99.00 | 15 |
| 25 Mar 2024 | 100.00 | -1.00 | -0.99% | 102.00 | 102.00 | 100.00 | 77 |
| 22 Mar 2024 | 101.00 | 0.00 | 0.00% | 102.00 | 102.00 | 101.00 | 51 |
| 21 Mar 2024 | 101.00 | 0.00 | 0.00% | 102.00 | 102.00 | 101.00 | 15 |
| 20 Mar 2024 | 101.00 | 1.50 | 1.51% | 99.50 | 103.00 | 99.50 | 926 |
| 19 Mar 2024 | 99.50 | 0.50 | 0.51% | 99.50 | 99.50 | 99.50 | 1 |
| 18 Mar 2024 | 99.00 | -1.00 | -1.00% | 100.00 | 100.00 | 99.00 | 104 |
| 15 Mar 2024 | 100.00 | -1.00 | -0.99% | 100.00 | 100.00 | 100.00 | 1 |
| 14 Mar 2024 | 101.00 | 0.00 | 0.00% | 100.00 | 101.00 | 100.00 | 11 |
| 13 Mar 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 1 |
| 12 Mar 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 23 |
| 11 Mar 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 26 |
| 08 Mar 2024 | 101.00 | 1.50 | 1.51% | 101.00 | 104.00 | 100.00 | 745 |
| 07 Mar 2024 | 99.50 | -0.50 | -0.50% | 99.50 | 99.50 | 99.50 | 1 |
| 06 Mar 2024 | 100.00 | 7.50 | 8.11% | 100.00 | 101.00 | 99.00 | 1,680 |
| 05 Mar 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 1 |
| 04 Mar 2024 | 92.50 | -0.50 | -0.54% | 93.00 | 93.00 | 92.50 | 4 |
| 01 Mar 2024 | 93.00 | -1.00 | -1.06% | 94.00 | 94.00 | 93.00 | 2 |
| 29 Feb 2024 | 94.00 | 0.00 | 0.00% | 94.00 | 94.00 | 94.00 | 1 |
| 28 Feb 2024 | 94.00 | -1.00 | -1.05% | 95.00 | 95.00 | 94.00 | 2 |
| 27 Feb 2024 | 95.00 | -1.00 | -1.04% | 95.00 | 95.00 | 95.00 | 16 |
| 26 Feb 2024 | 96.00 | -2.50 | -2.54% | 96.00 | 97.00 | 96.00 | 600 |
| 23 Feb 2024 | 98.50 | 5.00 | 5.35% | 93.50 | 99.00 | 93.50 | 729 |
| 22 Feb 2024 | 93.50 | 0.50 | 0.54% | 93.00 | 93.50 | 93.00 | 25 |
| 21 Feb 2024 | 93.00 | 0.00 | 0.00% | 93.00 | 93.00 | 93.00 | 1 |
| 20 Feb 2024 | 93.00 | 0.00 | 0.00% | 93.00 | 93.00 | 93.00 | 1 |
| 19 Feb 2024 | 93.00 | 0.00 | 0.00% | 93.00 | 93.00 | 93.00 | 1 |
| 16 Feb 2024 | 93.00 | -1.00 | -1.06% | 94.00 | 94.00 | 93.00 | 24 |
| 15 Feb 2024 | 94.00 | 1.00 | 1.08% | 93.00 | 94.00 | 91.00 | 141 |
| 14 Feb 2024 | 93.00 | -0.50 | -0.53% | 93.00 | 93.00 | 93.00 | 76 |
| 13 Feb 2024 | 93.50 | 0.50 | 0.54% | 93.50 | 93.50 | 93.50 | 1 |
| 12 Feb 2024 | 93.00 | 0.00 | 0.00% | 92.00 | 93.00 | 92.00 | 99 |
| 09 Feb 2024 | 93.00 | 0.00 | 0.00% | 93.00 | 93.00 | 93.00 | 1 |
