Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GHCD5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3,080.59 | 0.67 | 0.02% | 3,084.38 | 3,101.61 | 3,079.73 | 0 |
| 27 Jun 2024 | 3,079.92 | -15.25 | -0.49% | 3,087.54 | 3,087.54 | 3,073.47 | 0 |
| 26 Jun 2024 | 3,095.17 | 8.49 | 0.28% | 3,096.86 | 3,102.50 | 3,085.46 | 0 |
| 25 Jun 2024 | 3,086.68 | -17.33 | -0.56% | 3,096.17 | 3,101.96 | 3,086.08 | 0 |
| 24 Jun 2024 | 3,104.01 | 12.27 | 0.40% | 3,096.05 | 3,105.44 | 3,086.89 | 0 |
| 21 Jun 2024 | 3,091.74 | 10.38 | 0.34% | 3,086.33 | 3,104.33 | 3,085.46 | 0 |
| 20 Jun 2024 | 3,081.36 | 15.99 | 0.52% | 3,069.60 | 3,083.69 | 3,058.54 | 0 |
| 19 Jun 2024 | 3,065.37 | -5.50 | -0.18% | 3,069.84 | 3,069.93 | 3,063.41 | 0 |
| 18 Jun 2024 | 3,070.87 | 2.61 | 0.09% | 3,068.10 | 3,078.26 | 3,061.03 | 0 |
| 17 Jun 2024 | 3,068.26 | -19.79 | -0.64% | 3,090.00 | 3,092.74 | 3,059.90 | 0 |
| 14 Jun 2024 | 3,088.05 | 8.23 | 0.27% | 3,092.00 | 3,107.20 | 3,086.21 | 0 |
| 13 Jun 2024 | 3,079.82 | -3.53 | -0.11% | 3,084.38 | 3,089.20 | 3,061.00 | 0 |
| 12 Jun 2024 | 3,083.35 | -9.89 | -0.32% | 3,090.70 | 3,091.68 | 3,073.79 | 0 |
| 11 Jun 2024 | 3,093.24 | 0.31 | 0.01% | 3,102.56 | 3,110.42 | 3,091.85 | 0 |
| 10 Jun 2024 | 3,092.93 | -1.81 | -0.06% | 3,101.19 | 3,102.12 | 3,088.82 | 0 |
| 07 Jun 2024 | 3,094.74 | 23.28 | 0.76% | 3,075.18 | 3,096.63 | 3,072.66 | 0 |
| 06 Jun 2024 | 3,071.46 | 1.98 | 0.06% | 3,070.39 | 3,080.08 | 3,059.92 | 0 |
| 05 Jun 2024 | 3,069.48 | 33.82 | 1.11% | 3,047.52 | 3,069.78 | 3,045.42 | 0 |
| 04 Jun 2024 | 3,035.66 | 8.03 | 0.27% | 3,030.94 | 3,046.83 | 3,030.51 | 0 |
| 03 Jun 2024 | 3,027.63 | 4.59 | 0.15% | 3,037.30 | 3,050.46 | 3,027.49 | 0 |
| 31 May 2024 | 3,023.04 | 3.61 | 0.12% | 3,022.77 | 3,029.24 | 3,012.49 | 0 |
| 30 May 2024 | 3,019.43 | -4.54 | -0.15% | 3,024.91 | 3,027.39 | 3,005.21 | 0 |
| 29 May 2024 | 3,023.97 | -9.79 | -0.32% | 3,036.39 | 3,039.38 | 3,009.37 | 0 |
| 28 May 2024 | 3,033.76 | -35.16 | -1.15% | 3,062.85 | 3,064.40 | 3,033.26 | 0 |
| 27 May 2024 | 3,068.92 | -5.09 | -0.17% | 3,070.75 | 3,073.49 | 3,067.05 | 0 |
| 24 May 2024 | 3,074.01 | -26.86 | -0.87% | 3,081.57 | 3,081.57 | 3,067.63 | 0 |
| 23 May 2024 | 3,100.87 | -13.13 | -0.42% | 3,110.42 | 3,115.86 | 3,087.59 | 0 |
| 22 May 2024 | 3,114.00 | 4.18 | 0.13% | 3,104.89 | 3,114.42 | 3,103.38 | 0 |
| 21 May 2024 | 3,109.82 | -9.60 | -0.31% | 3,114.38 | 3,119.46 | 3,108.98 | 0 |
| 20 May 2024 | 3,119.42 | 3.56 | 0.11% | 3,120.51 | 3,126.91 | 3,118.19 | 0 |
| 17 May 2024 | 3,115.86 | -14.43 | -0.46% | 3,123.51 | 3,129.28 | 3,112.49 | 0 |
| 16 May 2024 | 3,130.29 | 5.00 | 0.16% | 3,135.21 | 3,137.91 | 3,127.18 | 0 |
| 15 May 2024 | 3,125.29 | 46.52 | 1.51% | 3,096.41 | 3,125.53 | 3,093.73 | 0 |
| 14 May 2024 | 3,078.77 | -4.09 | -0.13% | 3,083.34 | 3,093.70 | 3,076.67 | 0 |
| 13 May 2024 | 3,082.86 | -13.73 | -0.44% | 3,099.06 | 3,100.26 | 3,081.88 | 0 |
| 10 May 2024 | 3,096.59 | 24.30 | 0.79% | 3,087.98 | 3,104.74 | 3,087.78 | 0 |
| 09 May 2024 | 3,072.29 | 11.73 | 0.38% | 3,062.78 | 3,073.56 | 3,057.07 | 0 |
| 08 May 2024 | 3,060.56 | -11.86 | -0.39% | 3,074.51 | 3,080.88 | 3,059.82 | 0 |
| 07 May 2024 | 3,072.42 | 27.87 | 0.92% | 3,052.23 | 3,074.86 | 3,050.43 | 0 |
| 06 May 2024 | 3,044.55 | -6.41 | -0.21% | 3,050.13 | 3,053.07 | 3,043.42 | 0 |
| 03 May 2024 | 3,050.96 | 10.50 | 0.35% | 3,041.50 | 3,057.28 | 3,027.52 | 0 |
| 02 May 2024 | 3,040.46 | -5.84 | -0.19% | 3,032.64 | 3,058.12 | 3,029.18 | 0 |
| 30 Abr 2024 | 3,046.30 | -3.95 | -0.13% | 3,057.68 | 3,060.50 | 3,038.53 | 0 |
| 29 Abr 2024 | 3,050.25 | 5.93 | 0.19% | 3,039.71 | 3,059.96 | 3,039.27 | 0 |
| 26 Abr 2024 | 3,044.32 | 24.90 | 0.82% | 3,023.62 | 3,050.23 | 3,018.06 | 0 |
| 25 Abr 2024 | 3,019.42 | -36.10 | -1.18% | 3,047.39 | 3,056.62 | 3,010.65 | 0 |
| 24 Abr 2024 | 3,055.52 | 2.09 | 0.07% | 3,061.55 | 3,073.31 | 3,054.82 | 0 |
| 23 Abr 2024 | 3,053.43 | 33.92 | 1.12% | 3,025.58 | 3,054.49 | 3,018.74 | 0 |
| 22 Abr 2024 | 3,019.51 | 20.53 | 0.68% | 3,000.12 | 3,028.71 | 3,000.12 | 0 |
| 19 Abr 2024 | 2,998.98 | -7.26 | -0.24% | 2,994.25 | 3,001.97 | 2,988.90 | 0 |
| 18 Abr 2024 | 3,006.24 | 5.67 | 0.19% | 2,995.35 | 3,010.94 | 2,994.03 | 0 |
| 17 Abr 2024 | 3,000.57 | -39.77 | -1.31% | 3,024.47 | 3,027.83 | 3,000.57 | 0 |
| 16 Abr 2024 | 3,040.34 | -20.80 | -0.68% | 3,044.95 | 3,044.95 | 3,020.36 | 0 |
| 15 Abr 2024 | 3,061.14 | 4.53 | 0.15% | 3,045.84 | 3,076.28 | 3,042.58 | 0 |
| 12 Abr 2024 | 3,056.61 | -15.26 | -0.50% | 3,084.97 | 3,102.47 | 3,056.54 | 0 |
| 11 Abr 2024 | 3,071.87 | 0.65 | 0.02% | 3,071.17 | 3,084.00 | 3,067.48 | 0 |
| 10 Abr 2024 | 3,071.22 | -0.58 | -0.02% | 3,080.61 | 3,095.30 | 3,064.38 | 0 |
| 09 Abr 2024 | 3,071.80 | -1.98 | -0.06% | 3,071.37 | 3,073.60 | 3,061.54 | 0 |
| 08 Abr 2024 | 3,073.78 | -12.15 | -0.39% | 3,080.48 | 3,084.74 | 3,069.72 | 0 |
| 05 Abr 2024 | 3,085.93 | -12.67 | -0.41% | 3,065.72 | 3,086.17 | 3,055.65 | 0 |
| 04 Abr 2024 | 3,098.60 | -2.86 | -0.09% | 3,092.40 | 3,105.64 | 3,085.58 | 0 |
| 03 Abr 2024 | 3,101.46 | -0.41 | -0.01% | 3,100.74 | 3,107.29 | 3,095.88 | 0 |
| 02 Abr 2024 | 3,101.87 | -89.83 | -2.81% | 3,196.07 | 3,198.33 | 3,096.48 | 0 |
