Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GRF50 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1,030.99 | -4.01 | -0.39% | 1,034.32 | 1,035.61 | 1,027.57 | 0 |
| 24 Jun 2024 | 1,035.00 | 6.91 | 0.67% | 1,028.16 | 1,035.07 | 1,022.23 | 0 |
| 21 Jun 2024 | 1,028.09 | -8.25 | -0.80% | 1,036.03 | 1,036.03 | 1,025.50 | 0 |
| 20 Jun 2024 | 1,036.34 | 13.70 | 1.34% | 1,022.93 | 1,037.18 | 1,022.61 | 0 |
| 19 Jun 2024 | 1,022.64 | -6.23 | -0.61% | 1,028.93 | 1,031.12 | 1,022.11 | 0 |
| 18 Jun 2024 | 1,028.87 | 11.29 | 1.11% | 1,018.02 | 1,029.96 | 1,018.02 | 0 |
| 17 Jun 2024 | 1,017.58 | 3.39 | 0.33% | 1,014.23 | 1,023.03 | 1,009.38 | 0 |
| 14 Jun 2024 | 1,014.19 | -33.16 | -3.17% | 1,046.93 | 1,046.93 | 1,008.30 | 0 |
| 13 Jun 2024 | 1,047.35 | -22.53 | -2.11% | 1,069.28 | 1,069.28 | 1,044.29 | 0 |
| 12 Jun 2024 | 1,069.88 | 13.14 | 1.24% | 1,056.40 | 1,073.05 | 1,056.40 | 0 |
| 11 Jun 2024 | 1,056.74 | -35.64 | -3.26% | 1,075.49 | 1,078.74 | 1,054.17 | 0 |
| 10 Jun 2024 | 1,092.38 | 0.00 | 0.00% | 1,092.38 | 1,092.38 | 1,092.38 | 0 |
| 07 Jun 2024 | 1,092.38 | -7.43 | -0.68% | 1,099.34 | 1,099.92 | 1,085.60 | 0 |
| 06 Jun 2024 | 1,099.81 | 3.17 | 0.29% | 1,096.71 | 1,102.30 | 1,096.55 | 0 |
| 05 Jun 2024 | 1,096.64 | 5.59 | 0.51% | 1,091.50 | 1,100.00 | 1,091.50 | 0 |
| 04 Jun 2024 | 1,091.05 | -4.28 | -0.39% | 1,094.58 | 1,096.97 | 1,086.48 | 0 |
| 03 Jun 2024 | 1,095.33 | 2.84 | 0.26% | 1,093.58 | 1,101.82 | 1,093.58 | 0 |
| 31 May 2024 | 1,092.49 | 0.62 | 0.06% | 1,092.22 | 1,092.81 | 1,087.23 | 0 |
| 30 May 2024 | 1,091.87 | 4.35 | 0.40% | 1,086.83 | 1,092.54 | 1,082.52 | 0 |
| 29 May 2024 | 1,087.52 | -13.54 | -1.23% | 1,102.64 | 1,102.64 | 1,086.34 | 0 |
| 28 May 2024 | 1,101.06 | -5.10 | -0.46% | 1,108.56 | 1,109.14 | 1,099.52 | 0 |
| 27 May 2024 | 1,106.16 | 2.93 | 0.27% | 1,103.98 | 1,106.16 | 1,101.04 | 0 |
| 24 May 2024 | 1,103.23 | 3.44 | 0.31% | 1,099.06 | 1,105.11 | 1,091.99 | 0 |
| 23 May 2024 | 1,099.79 | -4.21 | -0.38% | 1,103.85 | 1,105.52 | 1,097.53 | 0 |
| 22 May 2024 | 1,104.00 | -1.17 | -0.11% | 1,106.58 | 1,106.58 | 1,098.69 | 0 |
| 21 May 2024 | 1,105.17 | -3.53 | -0.32% | 1,110.54 | 1,110.54 | 1,099.62 | 0 |
| 20 May 2024 | 1,108.70 | 2.41 | 0.22% | 1,106.15 | 1,111.54 | 1,106.15 | 0 |
| 17 May 2024 | 1,106.29 | -2.86 | -0.26% | 1,109.04 | 1,109.04 | 1,101.54 | 0 |
| 16 May 2024 | 1,109.15 | -4.61 | -0.41% | 1,113.61 | 1,114.41 | 1,108.16 | 0 |
| 15 May 2024 | 1,113.76 | 8.97 | 0.81% | 1,106.40 | 1,116.12 | 1,106.22 | 0 |
| 14 May 2024 | 1,104.79 | 0.00 | 0.00% | 1,104.79 | 1,104.79 | 1,104.79 | 0 |
| 13 May 2024 | 1,104.79 | 3.48 | 0.32% | 1,101.04 | 1,106.63 | 1,101.04 | 0 |
| 10 May 2024 | 1,101.31 | 6.41 | 0.59% | 1,095.50 | 1,104.49 | 1,095.50 | 0 |
| 09 May 2024 | 1,094.90 | 3.34 | 0.31% | 1,091.49 | 1,097.14 | 1,090.25 | 0 |
| 08 May 2024 | 1,091.56 | 4.07 | 0.37% | 1,088.67 | 1,095.06 | 1,088.67 | 0 |
| 07 May 2024 | 1,087.49 | 11.19 | 1.04% | 1,076.71 | 1,087.80 | 1,076.71 | 0 |
| 06 May 2024 | 1,076.30 | 6.17 | 0.58% | 1,070.07 | 1,080.25 | 1,070.07 | 0 |
| 03 May 2024 | 1,070.13 | 5.15 | 0.48% | 1,068.74 | 1,080.01 | 1,068.74 | 0 |
| 02 May 2024 | 1,064.98 | 3.04 | 0.29% | 1,064.15 | 1,067.73 | 1,059.59 | 0 |
| 30 Abr 2024 | 1,061.94 | -10.42 | -0.97% | 1,072.53 | 1,074.62 | 1,060.84 | 0 |
| 29 Abr 2024 | 1,072.36 | 3.16 | 0.30% | 1,069.63 | 1,076.58 | 1,069.63 | 0 |
| 26 Abr 2024 | 1,069.20 | 6.02 | 0.57% | 1,064.06 | 1,074.27 | 1,064.06 | 0 |
| 25 Abr 2024 | 1,063.18 | -9.59 | -0.89% | 1,072.18 | 1,072.77 | 1,056.03 | 0 |
| 24 Abr 2024 | 1,072.77 | -2.87 | -0.27% | 1,075.92 | 1,078.25 | 1,071.09 | 0 |
| 23 Abr 2024 | 1,075.64 | 9.23 | 0.87% | 1,068.33 | 1,076.53 | 1,068.33 | 0 |
| 22 Abr 2024 | 1,066.41 | 7.78 | 0.73% | 1,058.83 | 1,069.04 | 1,058.83 | 0 |
| 19 Abr 2024 | 1,058.63 | -2.95 | -0.28% | 1,059.77 | 1,061.90 | 1,050.40 | 0 |
| 18 Abr 2024 | 1,061.58 | 9.89 | 0.94% | 1,053.11 | 1,063.66 | 1,053.11 | 0 |
| 17 Abr 2024 | 1,051.69 | 1.25 | 0.12% | 1,049.80 | 1,061.41 | 1,049.21 | 0 |
| 16 Abr 2024 | 1,050.44 | -15.41 | -1.45% | 1,065.41 | 1,065.41 | 1,046.01 | 0 |
| 15 Abr 2024 | 1,065.85 | 0.98 | 0.09% | 1,064.52 | 1,078.69 | 1,064.52 | 0 |
| 12 Abr 2024 | 1,064.87 | -3.25 | -0.30% | 1,070.85 | 1,079.59 | 1,062.12 | 0 |
| 11 Abr 2024 | 1,068.12 | -4.21 | -0.39% | 1,071.76 | 1,076.10 | 1,061.50 | 0 |
| 10 Abr 2024 | 1,072.33 | -5.49 | -0.51% | 1,078.81 | 1,084.49 | 1,065.78 | 0 |
| 09 Abr 2024 | 1,077.82 | -0.84 | -0.08% | 1,078.22 | 1,084.72 | 1,076.49 | 0 |
| 08 Abr 2024 | 1,078.66 | 4.35 | 0.40% | 1,073.87 | 1,081.70 | 1,071.76 | 0 |
| 05 Abr 2024 | 1,074.31 | -10.12 | -0.93% | 1,080.44 | 1,080.44 | 1,067.32 | 0 |
| 04 Abr 2024 | 1,084.43 | 0.73 | 0.07% | 1,083.74 | 1,086.96 | 1,081.32 | 0 |
| 03 Abr 2024 | 1,083.70 | 3.55 | 0.33% | 1,079.72 | 1,085.14 | 1,078.34 | 0 |
| 02 Abr 2024 | 1,080.15 | -9.27 | -0.85% | 1,088.29 | 1,094.36 | 1,078.90 | 0 |
| 28 Mar 2024 | 1,089.42 | 2.63 | 0.24% | 1,086.80 | 1,092.34 | 1,086.63 | 0 |
