Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GVOLT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 8.33 | 0.02 | 0.24% | 8.31 | 8.33 | 8.30 | 183,901 |
| 15 May 2024 | 8.31 | -0.01 | -0.06% | 8.32 | 8.32 | 8.30 | 91,760 |
| 14 May 2024 | 8.315 | 0.00 | 0.00% | 8.315 | 8.315 | 8.315 | 0.00 |
| 13 May 2024 | 8.315 | -0.01 | -0.06% | 8.305 | 8.315 | 8.305 | 34,301 |
| 10 May 2024 | 8.32 | 0.01 | 0.06% | 8.31 | 8.32 | 8.305 | 118,445 |
| 09 May 2024 | 8.315 | 0.01 | 0.12% | 8.30 | 8.315 | 8.30 | 58,085 |
| 08 May 2024 | 8.305 | -0.02 | -0.18% | 8.305 | 8.315 | 8.305 | 60,482 |
| 07 May 2024 | 8.32 | 0.00 | 0.00% | 8.32 | 8.32 | 8.305 | 65,300 |
| 06 May 2024 | 8.32 | 0.02 | 0.18% | 8.315 | 8.32 | 8.30 | 83,455 |
| 03 May 2024 | 8.305 | 0.00 | 0.00% | 8.305 | 8.315 | 8.305 | 82,648 |
| 02 May 2024 | 8.305 | 0.00 | 0.06% | 8.30 | 8.315 | 8.30 | 179,280 |
| 30 Abr 2024 | 8.30 | 0.00 | 0.00% | 8.30 | 8.31 | 8.30 | 176,913 |
| 29 Abr 2024 | 8.30 | 0.00 | 0.00% | 8.30 | 8.315 | 8.30 | 163,989 |
| 26 Abr 2024 | 8.30 | 0.00 | 0.00% | 8.31 | 8.31 | 8.30 | 265,993 |
| 25 Abr 2024 | 8.30 | 0.00 | 0.00% | 8.30 | 8.305 | 8.30 | 105,547 |
| 24 Abr 2024 | 8.30 | 0.00 | 0.00% | 8.30 | 8.31 | 8.30 | 78,328 |
| 23 Abr 2024 | 8.30 | -0.01 | -0.12% | 8.30 | 8.315 | 8.235 | 214,210 |
| 22 Abr 2024 | 8.31 | -0.04 | -0.42% | 8.32 | 8.345 | 8.30 | 174,025 |
| 19 Abr 2024 | 8.345 | 0.04 | 0.48% | 8.305 | 8.345 | 8.30 | 1,924,574 |
| 18 Abr 2024 | 8.305 | 0.00 | 0.06% | 8.305 | 8.325 | 8.30 | 189,724 |
| 17 Abr 2024 | 8.30 | -0.01 | -0.12% | 8.305 | 8.315 | 8.30 | 298,522 |
| 16 Abr 2024 | 8.31 | 0.00 | 0.00% | 8.30 | 8.31 | 8.30 | 230,629 |
| 15 Abr 2024 | 8.31 | 0.00 | 0.00% | 8.30 | 8.33 | 8.30 | 282,736 |
| 12 Abr 2024 | 8.31 | 0.01 | 0.06% | 8.305 | 8.315 | 8.30 | 395,136 |
| 11 Abr 2024 | 8.305 | 0.00 | 0.06% | 8.30 | 8.31 | 8.30 | 1,025,463 |
| 10 Abr 2024 | 8.30 | 0.00 | 0.00% | 8.30 | 8.31 | 8.30 | 838,530 |
| 09 Abr 2024 | 8.30 | -0.03 | -0.36% | 8.315 | 8.32 | 8.30 | 2,056,599 |
| 08 Abr 2024 | 8.33 | 0.17 | 2.08% | 8.30 | 8.335 | 8.195 | 20,430,852 |
| 05 Abr 2024 | 8.16 | -0.02 | -0.18% | 8.165 | 8.18 | 8.16 | 327,674 |
| 04 Abr 2024 | 8.175 | 0.01 | 0.12% | 8.165 | 8.185 | 8.165 | 103,943 |
| 03 Abr 2024 | 8.165 | 0.00 | 0.00% | 8.16 | 8.18 | 8.16 | 188,098 |
| 02 Abr 2024 | 8.165 | 0.00 | 0.06% | 8.16 | 8.185 | 8.155 | 238,929 |
| 28 Mar 2024 | 8.16 | 0.00 | 0.00% | 8.16 | 8.17 | 8.16 | 268,075 |
| 27 Mar 2024 | 8.16 | -0.01 | -0.12% | 8.165 | 8.17 | 8.16 | 252,557 |
| 26 Mar 2024 | 8.17 | 0.01 | 0.06% | 8.175 | 8.19 | 8.165 | 109,063 |
| 25 Mar 2024 | 8.165 | 0.00 | 0.06% | 8.16 | 8.175 | 8.16 | 191,986 |
| 22 Mar 2024 | 8.16 | 0.01 | 0.12% | 8.155 | 8.165 | 8.155 | 58,154 |
| 21 Mar 2024 | 8.15 | -0.02 | -0.24% | 8.20 | 8.21 | 8.15 | 211,455 |
| 20 Mar 2024 | 8.17 | 0.02 | 0.25% | 8.15 | 8.185 | 8.145 | 226,312 |
| 19 Mar 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.165 | 8.145 | 197,021 |
| 18 Mar 2024 | 8.15 | 0.01 | 0.12% | 8.15 | 8.155 | 8.15 | 101,662 |
| 15 Mar 2024 | 8.14 | -0.02 | -0.18% | 8.155 | 8.16 | 8.14 | 777,712 |
| 14 Mar 2024 | 8.155 | 0.00 | 0.00% | 8.155 | 8.16 | 8.15 | 116,321 |
| 13 Mar 2024 | 8.155 | 0.00 | 0.06% | 8.15 | 8.155 | 8.15 | 133,673 |
| 12 Mar 2024 | 8.15 | 0.00 | 0.00% | 8.16 | 8.16 | 8.15 | 100,981 |
| 11 Mar 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.165 | 8.15 | 71,068 |
| 08 Mar 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.16 | 8.145 | 82,861 |
| 07 Mar 2024 | 8.15 | 0.00 | 0.00% | 8.16 | 8.165 | 8.15 | 93,041 |
| 06 Mar 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.165 | 8.14 | 324,658 |
| 05 Mar 2024 | 8.15 | 0.01 | 0.12% | 8.15 | 8.16 | 8.14 | 148,286 |
| 04 Mar 2024 | 8.14 | 0.00 | 0.00% | 8.14 | 8.205 | 8.14 | 354,208 |
| 01 Mar 2024 | 8.14 | 0.03 | 0.37% | 8.11 | 8.165 | 8.11 | 368,074 |
| 29 Feb 2024 | 8.11 | 0.00 | 0.00% | 8.11 | 8.12 | 8.105 | 335,890 |
| 28 Feb 2024 | 8.11 | 0.01 | 0.12% | 8.10 | 8.115 | 8.10 | 116,738 |
| 27 Feb 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.115 | 8.10 | 233,566 |
| 26 Feb 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.12 | 8.10 | 190,404 |
| 23 Feb 2024 | 8.10 | -0.01 | -0.12% | 8.10 | 8.115 | 8.10 | 132,105 |
| 22 Feb 2024 | 8.11 | 0.01 | 0.12% | 8.105 | 8.115 | 8.10 | 122,084 |
| 21 Feb 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.105 | 8.095 | 92,466 |
| 20 Feb 2024 | 8.10 | -0.01 | -0.06% | 8.12 | 8.12 | 8.095 | 97,898 |
| 19 Feb 2024 | 8.105 | 0.00 | 0.00% | 8.105 | 8.105 | 8.105 | 0.00 |
