Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GRE50 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,195.95 | -4.69 | -0.39% | 1,201.52 | 1,204.94 | 1,193.25 | 0 |
| 27 Jun 2024 | 1,200.64 | -5.32 | -0.44% | 1,205.72 | 1,208.73 | 1,199.55 | 0 |
| 26 Jun 2024 | 1,205.96 | -4.90 | -0.40% | 1,211.65 | 1,218.24 | 1,198.80 | 0 |
| 25 Jun 2024 | 1,210.86 | -4.11 | -0.34% | 1,214.10 | 1,214.10 | 1,206.73 | 0 |
| 24 Jun 2024 | 1,214.97 | 12.18 | 1.01% | 1,201.74 | 1,216.91 | 1,201.74 | 0 |
| 21 Jun 2024 | 1,202.79 | -8.72 | -0.72% | 1,211.27 | 1,211.27 | 1,198.22 | 0 |
| 20 Jun 2024 | 1,211.51 | 13.45 | 1.12% | 1,198.33 | 1,212.34 | 1,198.33 | 0 |
| 19 Jun 2024 | 1,198.06 | -5.47 | -0.45% | 1,203.94 | 1,204.41 | 1,197.08 | 0 |
| 18 Jun 2024 | 1,203.53 | 11.88 | 1.00% | 1,192.88 | 1,204.17 | 1,192.88 | 0 |
| 17 Jun 2024 | 1,191.65 | 4.24 | 0.36% | 1,187.85 | 1,198.44 | 1,183.07 | 0 |
| 14 Jun 2024 | 1,187.41 | -23.98 | -1.98% | 1,211.34 | 1,211.34 | 1,180.64 | 0 |
| 13 Jun 2024 | 1,211.39 | -23.22 | -1.88% | 1,234.25 | 1,234.25 | 1,209.34 | 0 |
| 12 Jun 2024 | 1,234.61 | 13.30 | 1.09% | 1,221.55 | 1,236.04 | 1,221.55 | 0 |
| 11 Jun 2024 | 1,221.31 | -26.56 | -2.13% | 1,237.12 | 1,240.09 | 1,215.24 | 0 |
| 10 Jun 2024 | 1,247.87 | 0.00 | 0.00% | 1,247.87 | 1,247.87 | 1,247.87 | 0 |
| 07 Jun 2024 | 1,247.87 | -5.63 | -0.45% | 1,253.06 | 1,254.92 | 1,240.74 | 0 |
| 06 Jun 2024 | 1,253.50 | 7.39 | 0.59% | 1,246.62 | 1,254.57 | 1,246.62 | 0 |
| 05 Jun 2024 | 1,246.11 | 10.58 | 0.86% | 1,236.03 | 1,250.91 | 1,236.03 | 0 |
| 04 Jun 2024 | 1,235.53 | -8.14 | -0.65% | 1,242.90 | 1,242.90 | 1,230.42 | 0 |
| 03 Jun 2024 | 1,243.67 | 3.06 | 0.25% | 1,242.06 | 1,252.03 | 1,242.06 | 0 |
| 31 May 2024 | 1,240.61 | 0.31 | 0.02% | 1,240.59 | 1,242.00 | 1,235.89 | 0 |
| 30 May 2024 | 1,240.30 | 6.76 | 0.55% | 1,232.59 | 1,241.11 | 1,229.84 | 0 |
| 29 May 2024 | 1,233.54 | -16.34 | -1.31% | 1,249.41 | 1,249.41 | 1,231.59 | 0 |
| 28 May 2024 | 1,249.88 | -5.47 | -0.44% | 1,255.33 | 1,258.77 | 1,247.31 | 0 |
| 27 May 2024 | 1,255.35 | 4.59 | 0.37% | 1,250.52 | 1,255.35 | 1,249.25 | 0 |
| 24 May 2024 | 1,250.76 | -2.40 | -0.19% | 1,252.39 | 1,252.39 | 1,241.24 | 0 |
| 23 May 2024 | 1,253.16 | -1.09 | -0.09% | 1,254.17 | 1,257.74 | 1,250.21 | 0 |
| 22 May 2024 | 1,254.25 | -3.13 | -0.25% | 1,257.60 | 1,257.60 | 1,251.99 | 0 |
| 21 May 2024 | 1,257.38 | -3.49 | -0.28% | 1,262.05 | 1,262.05 | 1,250.93 | 0 |
| 20 May 2024 | 1,260.87 | 2.47 | 0.20% | 1,260.65 | 1,263.28 | 1,258.72 | 0 |
| 17 May 2024 | 1,258.40 | 0.55 | 0.04% | 1,256.84 | 1,259.06 | 1,253.05 | 0 |
| 16 May 2024 | 1,257.85 | -5.17 | -0.41% | 1,263.12 | 1,263.12 | 1,257.13 | 0 |
| 15 May 2024 | 1,263.02 | 11.45 | 0.91% | 1,257.07 | 1,263.98 | 1,257.07 | 0 |
| 14 May 2024 | 1,251.57 | 0.00 | 0.00% | 1,251.57 | 1,251.57 | 1,251.57 | 0 |
| 13 May 2024 | 1,251.57 | 0.09 | 0.01% | 1,251.02 | 1,252.82 | 1,248.01 | 0 |
| 10 May 2024 | 1,251.48 | 6.65 | 0.53% | 1,245.26 | 1,255.59 | 1,245.26 | 0 |
| 09 May 2024 | 1,244.83 | 4.29 | 0.35% | 1,240.48 | 1,245.65 | 1,236.83 | 0 |
| 08 May 2024 | 1,240.54 | 7.10 | 0.58% | 1,234.44 | 1,242.50 | 1,234.44 | 0 |
| 07 May 2024 | 1,233.44 | 18.73 | 1.54% | 1,214.97 | 1,233.77 | 1,214.97 | 0 |
| 06 May 2024 | 1,214.71 | 8.02 | 0.66% | 1,208.08 | 1,218.42 | 1,207.49 | 0 |
| 03 May 2024 | 1,206.69 | 1.45 | 0.12% | 1,206.59 | 1,215.59 | 1,204.90 | 0 |
| 02 May 2024 | 1,205.24 | -1.28 | -0.11% | 1,207.23 | 1,209.44 | 1,204.64 | 0 |
| 30 Abr 2024 | 1,206.52 | -10.39 | -0.85% | 1,216.92 | 1,220.13 | 1,205.23 | 0 |
| 29 Abr 2024 | 1,216.91 | -1.31 | -0.11% | 1,219.62 | 1,224.17 | 1,216.91 | 0 |
| 26 Abr 2024 | 1,218.22 | 13.64 | 1.13% | 1,207.16 | 1,220.89 | 1,207.16 | 0 |
| 25 Abr 2024 | 1,204.58 | -8.77 | -0.72% | 1,213.41 | 1,214.21 | 1,195.43 | 0 |
| 24 Abr 2024 | 1,213.35 | -4.63 | -0.38% | 1,219.22 | 1,221.66 | 1,211.65 | 0 |
| 23 Abr 2024 | 1,217.98 | 14.76 | 1.23% | 1,204.90 | 1,219.00 | 1,204.90 | 0 |
| 22 Abr 2024 | 1,203.22 | 9.56 | 0.80% | 1,194.60 | 1,204.72 | 1,194.60 | 0 |
| 19 Abr 2024 | 1,193.66 | 0.96 | 0.08% | 1,190.17 | 1,194.32 | 1,182.07 | 0 |
| 18 Abr 2024 | 1,192.70 | 10.39 | 0.88% | 1,183.11 | 1,193.98 | 1,183.11 | 0 |
| 17 Abr 2024 | 1,182.31 | 5.16 | 0.44% | 1,176.72 | 1,191.68 | 1,176.72 | 0 |
| 16 Abr 2024 | 1,177.15 | -15.43 | -1.29% | 1,191.25 | 1,191.25 | 1,174.06 | 0 |
| 15 Abr 2024 | 1,192.58 | 1.10 | 0.09% | 1,191.44 | 1,203.03 | 1,190.66 | 0 |
| 12 Abr 2024 | 1,191.48 | 0.31 | 0.03% | 1,194.02 | 1,204.32 | 1,187.74 | 0 |
| 11 Abr 2024 | 1,191.17 | -7.50 | -0.63% | 1,198.83 | 1,201.80 | 1,185.14 | 0 |
| 10 Abr 2024 | 1,198.67 | -2.28 | -0.19% | 1,202.06 | 1,208.79 | 1,191.12 | 0 |
| 09 Abr 2024 | 1,200.95 | -8.36 | -0.69% | 1,208.74 | 1,209.70 | 1,199.57 | 0 |
| 08 Abr 2024 | 1,209.31 | 5.31 | 0.44% | 1,204.39 | 1,211.55 | 1,202.04 | 0 |
| 05 Abr 2024 | 1,204.00 | -14.05 | -1.15% | 1,214.02 | 1,214.02 | 1,199.12 | 0 |
| 04 Abr 2024 | 1,218.05 | 1.15 | 0.09% | 1,216.93 | 1,221.11 | 1,216.15 | 0 |
| 03 Abr 2024 | 1,216.90 | 4.32 | 0.36% | 1,212.50 | 1,218.40 | 1,212.50 | 0 |
| 02 Abr 2024 | 1,212.58 | -11.28 | -0.92% | 1,222.49 | 1,228.80 | 1,211.63 | 0 |
