Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GNRO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.465 | -0.04 | -2.33% | 1.50 | 1.515 | 1.45 | 7,359 |
| 09 May 2024 | 1.50 | 0.00 | 0.33% | 1.50 | 1.50 | 1.48 | 2,393 |
| 08 May 2024 | 1.495 | 0.02 | 1.36% | 1.475 | 1.525 | 1.47 | 17,838 |
| 07 May 2024 | 1.475 | 0.02 | 1.03% | 1.46 | 1.495 | 1.46 | 8,249 |
| 06 May 2024 | 1.46 | -0.03 | -2.01% | 1.51 | 1.51 | 1.43 | 8,717 |
| 03 May 2024 | 1.49 | 0.05 | 3.47% | 1.44 | 1.49 | 1.44 | 6,956 |
| 02 May 2024 | 1.44 | -0.02 | -1.37% | 1.445 | 1.445 | 1.42 | 6,017 |
| 30 Abr 2024 | 1.46 | -0.01 | -0.34% | 1.465 | 1.465 | 1.415 | 6,700 |
| 29 Abr 2024 | 1.465 | 0.04 | 2.45% | 1.43 | 1.465 | 1.43 | 2,939 |
| 26 Abr 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.43 | 1 |
| 25 Abr 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.425 | 2,279 |
| 24 Abr 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.43 | 2,305 |
| 23 Abr 2024 | 1.43 | -0.01 | -0.35% | 1.435 | 1.44 | 1.42 | 6,743 |
| 22 Abr 2024 | 1.435 | 0.01 | 0.35% | 1.43 | 1.435 | 1.43 | 901 |
| 19 Abr 2024 | 1.43 | -0.02 | -1.04% | 1.445 | 1.445 | 1.43 | 3,373 |
| 18 Abr 2024 | 1.445 | -0.01 | -0.34% | 1.45 | 1.45 | 1.435 | 2,422 |
| 17 Abr 2024 | 1.45 | 0.01 | 0.69% | 1.44 | 1.45 | 1.40 | 4,519 |
| 16 Abr 2024 | 1.44 | -0.02 | -1.37% | 1.46 | 1.46 | 1.40 | 5,007 |
| 15 Abr 2024 | 1.46 | -0.02 | -1.02% | 1.475 | 1.48 | 1.46 | 3,728 |
| 12 Abr 2024 | 1.475 | -0.03 | -1.67% | 1.50 | 1.50 | 1.475 | 2,340 |
| 11 Abr 2024 | 1.50 | 0.01 | 1.01% | 1.485 | 1.505 | 1.485 | 1,591 |
| 10 Abr 2024 | 1.485 | 0.01 | 0.68% | 1.475 | 1.53 | 1.475 | 7,665 |
| 09 Abr 2024 | 1.475 | 0.02 | 1.03% | 1.46 | 1.495 | 1.46 | 2,076 |
| 08 Abr 2024 | 1.46 | -0.02 | -1.35% | 1.485 | 1.49 | 1.46 | 1,867 |
| 05 Abr 2024 | 1.48 | 0.06 | 4.23% | 1.42 | 1.53 | 1.42 | 15,755 |
| 04 Abr 2024 | 1.42 | -0.02 | -1.39% | 1.44 | 1.44 | 1.40 | 5,666 |
| 03 Abr 2024 | 1.44 | 0.01 | 0.70% | 1.435 | 1.44 | 1.40 | 6,294 |
| 02 Abr 2024 | 1.43 | 0.05 | 3.62% | 1.39 | 1.45 | 1.38 | 9,760 |
| 28 Mar 2024 | 1.38 | 0.08 | 6.15% | 1.30 | 1.38 | 1.30 | 11,140 |
| 27 Mar 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.32 | 1.30 | 3,304 |
| 26 Mar 2024 | 1.30 | 0.02 | 1.17% | 1.295 | 1.32 | 1.285 | 4,311 |
| 25 Mar 2024 | 1.285 | 0.00 | 0.00% | 1.275 | 1.285 | 1.26 | 5,013 |
| 22 Mar 2024 | 1.285 | 0.02 | 1.98% | 1.26 | 1.285 | 1.26 | 2,914 |
| 21 Mar 2024 | 1.26 | -0.02 | -1.56% | 1.28 | 1.28 | 1.26 | 1,590 |
| 20 Mar 2024 | 1.28 | 0.05 | 4.07% | 1.23 | 1.28 | 1.215 | 8,396 |
| 19 Mar 2024 | 1.23 | -0.01 | -0.81% | 1.24 | 1.24 | 1.21 | 1,925 |
| 18 Mar 2024 | 1.24 | -0.04 | -3.13% | 1.28 | 1.28 | 1.24 | 3,272 |
| 15 Mar 2024 | 1.28 | 0.02 | 1.19% | 1.265 | 1.28 | 1.225 | 4,719 |
| 14 Mar 2024 | 1.265 | 0.02 | 2.02% | 1.24 | 1.265 | 1.24 | 3,641 |
| 13 Mar 2024 | 1.24 | 0.04 | 3.33% | 1.20 | 1.24 | 1.165 | 7,451 |
| 12 Mar 2024 | 1.20 | 0.06 | 5.26% | 1.15 | 1.20 | 1.135 | 5,148 |
| 11 Mar 2024 | 1.14 | 0.00 | 0.00% | 1.135 | 1.145 | 1.135 | 2,341 |
| 08 Mar 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.15 | 1.085 | 11,941 |
| 07 Mar 2024 | 1.15 | 0.03 | 3.14% | 1.135 | 1.15 | 1.135 | 1,018 |
| 06 Mar 2024 | 1.115 | -0.05 | -4.29% | 1.165 | 1.17 | 1.10 | 6,596 |
| 05 Mar 2024 | 1.165 | 0.00 | 0.00% | 1.165 | 1.18 | 1.165 | 991 |
| 04 Mar 2024 | 1.165 | -0.10 | -7.54% | 1.16 | 1.165 | 1.125 | 9,172 |
| 01 Mar 2024 | 1.26 | -0.02 | -1.18% | 1.275 | 1.275 | 1.17 | 6,852 |
| 29 Feb 2024 | 1.275 | 0.02 | 1.59% | 1.275 | 1.275 | 1.20 | 9,491 |
| 28 Feb 2024 | 1.255 | -0.05 | -3.46% | 1.305 | 1.305 | 1.24 | 5,271 |
| 27 Feb 2024 | 1.30 | 0.01 | 0.39% | 1.295 | 1.32 | 1.255 | 8,701 |
| 26 Feb 2024 | 1.295 | -0.04 | -3.00% | 1.34 | 1.34 | 1.26 | 7,049 |
| 23 Feb 2024 | 1.335 | 0.08 | 5.95% | 1.27 | 1.425 | 1.24 | 14,799 |
| 22 Feb 2024 | 1.26 | 0.10 | 8.62% | 1.20 | 1.26 | 1.18 | 5,702 |
| 21 Feb 2024 | 1.16 | 0.07 | 5.94% | 1.095 | 1.16 | 1.095 | 5,124 |
| 20 Feb 2024 | 1.095 | -0.01 | -0.45% | 1.10 | 1.10 | 1.065 | 8,590 |
| 19 Feb 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.12 | 1.10 | 6,392 |
| 16 Feb 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.11 | 1.10 | 1,311 |
| 15 Feb 2024 | 1.10 | 0.00 | 0.00% | 1.12 | 1.12 | 1.10 | 4,494 |
| 14 Feb 2024 | 1.10 | -0.01 | -0.45% | 1.11 | 1.12 | 1.07 | 8,783 |
| 13 Feb 2024 | 1.105 | 0.01 | 0.91% | 1.095 | 1.12 | 1.08 | 8,576 |
| 12 Feb 2024 | 1.095 | -0.01 | -0.45% | 1.09 | 1.12 | 1.05 | 6,838 |
