Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GINF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 70.195 | -4.72 | -6.30% | 69.922 | 70.252 | 69.922 | 141 |
| 03 May 2024 | 74.918 | 0.41 | 0.55% | 74.768 | 75.247 | 69.766 | 83 |
| 02 May 2024 | 74.51 | 0.07 | 0.10% | 74.51 | 74.51 | 69.592 | 12 |
| 30 Abr 2024 | 74.436 | -0.19 | -0.26% | 75.094 | 75.094 | 69.956 | 18 |
| 29 Abr 2024 | 74.629 | 0.20 | 0.27% | 69.665 | 74.629 | 69.665 | 0 |
| 26 Abr 2024 | 74.429 | -0.40 | -0.53% | 74.429 | 74.429 | 69.174 | 156 |
| 25 Abr 2024 | 74.826 | 0.10 | 0.13% | 69.853 | 74.826 | 68.854 | 1,254 |
| 24 Abr 2024 | 74.727 | 0.54 | 0.73% | 69.877 | 74.727 | 69.415 | 1,223 |
| 23 Abr 2024 | 74.186 | 0.59 | 0.80% | 69.671 | 74.186 | 69.671 | 1,707 |
| 22 Abr 2024 | 73.60 | 0.75 | 1.03% | 73.549 | 73.656 | 69.338 | 512 |
| 19 Abr 2024 | 72.85 | -0.63 | -0.86% | 72.85 | 72.85 | 68.425 | 2,478 |
| 18 Abr 2024 | 73.484 | 0.32 | 0.44% | 68.785 | 73.484 | 68.629 | 761 |
| 17 Abr 2024 | 73.164 | 0.06 | 0.08% | 73.164 | 73.164 | 68.819 | 0 |
| 16 Abr 2024 | 73.104 | 3.06 | 4.37% | 69.479 | 73.748 | 68.708 | 5,243 |
| 15 Abr 2024 | 70.043 | -5.31 | -7.04% | 70.382 | 70.382 | 69.995 | 800 |
| 12 Abr 2024 | 75.348 | -0.25 | -0.32% | 75.348 | 75.348 | 70.514 | 0 |
| 11 Abr 2024 | 75.593 | -1.29 | -1.68% | 70.45 | 75.593 | 69.895 | 300 |
| 10 Abr 2024 | 76.886 | 0.15 | 0.20% | 76.886 | 76.886 | 70.132 | 189 |
| 09 Abr 2024 | 76.732 | 0.18 | 0.23% | 76.732 | 76.732 | 70.697 | 0 |
| 08 Abr 2024 | 76.556 | 0.41 | 0.53% | 76.556 | 76.556 | 70.551 | 30 |
| 05 Abr 2024 | 76.151 | -0.92 | -1.19% | 70.389 | 76.482 | 70.334 | 5,261 |
| 04 Abr 2024 | 77.07 | 0.32 | 0.42% | 71.057 | 77.07 | 71.057 | 16 |
| 03 Abr 2024 | 76.75 | 0.21 | 0.27% | 70.991 | 76.75 | 70.991 | 532 |
| 02 Abr 2024 | 76.543 | -0.53 | -0.69% | 77.50 | 77.50 | 70.98 | 573 |
| 28 Mar 2024 | 77.074 | 0.57 | 0.74% | 76.765 | 77.165 | 70.825 | 852 |
| 27 Mar 2024 | 76.506 | 0.31 | 0.40% | 70.557 | 76.58 | 70.557 | 344 |
| 26 Mar 2024 | 76.199 | -0.08 | -0.11% | 70.566 | 76.539 | 70.32 | 6 |
| 25 Mar 2024 | 76.283 | -0.66 | -0.86% | 76.776 | 76.776 | 70.564 | 47 |
| 22 Mar 2024 | 76.941 | 5.82 | 8.18% | 77.575 | 77.575 | 71.104 | 14 |
| 21 Mar 2024 | 71.124 | -5.48 | -7.15% | 77.708 | 77.708 | 70.453 | 1,658 |
| 20 Mar 2024 | 76.60 | 0.43 | 0.57% | 76.293 | 76.749 | 70.253 | 7 |
| 19 Mar 2024 | 76.165 | -0.29 | -0.38% | 70.177 | 76.165 | 69.894 | 668 |
| 18 Mar 2024 | 76.459 | 0.19 | 0.25% | 76.018 | 76.484 | 69.789 | 34 |
| 15 Mar 2024 | 76.271 | -0.06 | -0.08% | 76.271 | 76.271 | 69.948 | 2,335 |
| 14 Mar 2024 | 76.329 | -0.78 | -1.02% | 76.841 | 77.04 | 69.973 | 146 |
| 13 Mar 2024 | 77.112 | 0.21 | 0.27% | 76.734 | 77.112 | 70.20 | 683 |
| 12 Mar 2024 | 76.901 | 0.35 | 0.45% | 76.828 | 77.055 | 70.279 | 1,098 |
| 11 Mar 2024 | 76.553 | -0.25 | -0.33% | 70.195 | 76.846 | 69.723 | 38 |
| 08 Mar 2024 | 76.806 | 0.05 | 0.06% | 70.323 | 76.905 | 70.21 | 42 |
| 07 Mar 2024 | 76.759 | 0.03 | 0.04% | 70.168 | 76.849 | 70.13 | 8 |
| 06 Mar 2024 | 76.731 | 0.28 | 0.36% | 73.219 | 76.731 | 69.825 | 829 |
| 05 Mar 2024 | 76.452 | 0.07 | 0.10% | 76.365 | 76.452 | 70.051 | 528 |
| 04 Mar 2024 | 76.378 | 0.21 | 0.28% | 70.165 | 76.466 | 69.904 | 1,228 |
| 01 Mar 2024 | 76.165 | -0.13 | -0.17% | 76.165 | 76.165 | 69.744 | 479 |
| 29 Feb 2024 | 76.298 | 0.04 | 0.06% | 76.491 | 76.491 | 70.206 | 48 |
| 28 Feb 2024 | 76.255 | -0.20 | -0.26% | 70.353 | 76.255 | 70.353 | 4 |
| 27 Feb 2024 | 76.45 | 0.19 | 0.25% | 69.906 | 76.45 | 69.641 | 151 |
| 26 Feb 2024 | 76.259 | 0.12 | 0.16% | 76.232 | 76.412 | 70.175 | 308 |
| 23 Feb 2024 | 76.135 | 0.07 | 0.09% | 76.135 | 76.135 | 70.089 | 201 |
| 22 Feb 2024 | 76.064 | 0.81 | 1.08% | 69.895 | 76.064 | 69.895 | 957 |
| 21 Feb 2024 | 75.255 | -0.45 | -0.59% | 69.774 | 75.607 | 69.37 | 459 |
| 20 Feb 2024 | 75.704 | -0.08 | -0.11% | 75.559 | 75.80 | 69.837 | 245 |
| 19 Feb 2024 | 75.784 | 0.27 | 0.36% | 70.112 | 75.784 | 70.001 | 377 |
| 16 Feb 2024 | 75.515 | 0.25 | 0.33% | 70.25 | 75.604 | 69.995 | 375 |
| 15 Feb 2024 | 75.27 | 0.27 | 0.35% | 75.27 | 75.27 | 69.905 | 59 |
| 14 Feb 2024 | 75.004 | 0.38 | 0.51% | 74.356 | 75.15 | 69.154 | 1,054 |
| 13 Feb 2024 | 74.622 | -1.19 | -1.57% | 75.52 | 75.70 | 69.488 | 292 |
| 12 Feb 2024 | 75.81 | 1.12 | 1.50% | 70.58 | 75.81 | 69.732 | 322 |
| 09 Feb 2024 | 74.69 | -0.03 | -0.04% | 69.273 | 74.69 | 69.273 | 159 |
| 08 Feb 2024 | 74.717 | 5.10 | 7.32% | 69.39 | 74.825 | 69.39 | 2,387 |
| 07 Feb 2024 | 69.621 | -5.38 | -7.18% | 69.621 | 69.621 | 69.621 | 0 |
