Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
3GFM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 44.905 | -0.56 | -1.22% | 44.905 | 44.905 | 44.905 | 0 |
| 16 May 2024 | 45.46 | 0.79 | 1.76% | 45.46 | 45.46 | 45.46 | 0 |
| 15 May 2024 | 44.675 | 1.29 | 2.99% | 44.675 | 44.675 | 44.675 | 0 |
| 14 May 2024 | 43.38 | 1.03 | 2.43% | 43.38 | 43.38 | 43.38 | 0 |
| 13 May 2024 | 42.35 | -0.44 | -1.02% | 42.35 | 42.35 | 42.35 | 0 |
| 10 May 2024 | 42.785 | -0.83 | -1.89% | 42.785 | 42.785 | 42.785 | 0 |
| 09 May 2024 | 43.61 | 0.56 | 1.29% | 43.61 | 43.61 | 43.61 | 0 |
| 08 May 2024 | 43.055 | -0.15 | -0.35% | 43.055 | 43.055 | 43.055 | 0 |
| 07 May 2024 | 43.205 | 2.35 | 5.75% | 43.205 | 43.205 | 43.205 | 0 |
| 03 May 2024 | 40.855 | 3.29 | 8.76% | 40.855 | 40.855 | 40.855 | 0 |
| 02 May 2024 | 37.565 | 0.71 | 1.94% | 37.565 | 37.565 | 37.565 | 0 |
| 01 May 2024 | 36.85 | -0.80 | -2.12% | 36.85 | 36.85 | 36.85 | 0 |
| 30 Abr 2024 | 37.65 | -0.46 | -1.21% | 38.50 | 38.50 | 37.61 | 353 |
| 29 Abr 2024 | 38.11 | -0.93 | -2.37% | 38.41 | 38.41 | 38.08 | 390 |
| 26 Abr 2024 | 39.035 | 5.01 | 14.71% | 39.035 | 39.035 | 39.035 | 0 |
| 25 Abr 2024 | 34.03 | -5.86 | -14.69% | 39.89 | 40.52 | 32.43 | 300 |
| 24 Abr 2024 | 39.89 | 0.11 | 0.28% | 39.89 | 39.89 | 39.89 | 0 |
| 23 Abr 2024 | 39.78 | 2.36 | 6.31% | 38.87 | 43.165 | 38.87 | 2 |
| 22 Abr 2024 | 37.42 | -0.85 | -2.22% | 37.42 | 37.42 | 37.42 | 0 |
| 19 Abr 2024 | 38.27 | -3.39 | -8.13% | 39.75 | 43.505 | 38.02 | 1,905 |
| 18 Abr 2024 | 41.655 | 0.52 | 1.25% | 41.655 | 41.655 | 41.655 | 0 |
| 17 Abr 2024 | 41.14 | -0.52 | -1.24% | 41.14 | 41.14 | 41.14 | 0 |
| 16 Abr 2024 | 41.655 | -2.73 | -6.15% | 40.69 | 44.29 | 40.44 | 821 |
| 15 Abr 2024 | 44.385 | -0.69 | -1.53% | 45.29 | 45.595 | 42.385 | 178 |
| 12 Abr 2024 | 45.075 | 0.90 | 2.03% | 45.075 | 45.075 | 45.075 | 0 |
| 11 Abr 2024 | 44.18 | 0.84 | 1.93% | 44.18 | 44.18 | 44.18 | 0 |
| 10 Abr 2024 | 43.345 | 0.20 | 0.46% | 42.59 | 44.115 | 41.015 | 11 |
| 09 Abr 2024 | 43.145 | -1.10 | -2.49% | 43.145 | 43.145 | 43.145 | 0 |
| 08 Abr 2024 | 44.245 | 0.56 | 1.28% | 44.77 | 44.98 | 42.50 | 28 |
| 05 Abr 2024 | 43.685 | -0.32 | -0.73% | 43.685 | 43.685 | 43.685 | 0 |
| 04 Abr 2024 | 44.005 | 1.41 | 3.30% | 42.53 | 44.84 | 41.14 | 28 |
| 03 Abr 2024 | 42.60 | 1.95 | 4.80% | 42.60 | 42.60 | 42.60 | 0 |
| 02 Abr 2024 | 40.65 | 0.14 | 0.35% | 40.65 | 40.65 | 40.65 | 0 |
| 28 Mar 2024 | 40.51 | -0.14 | -0.34% | 40.51 | 40.51 | 40.51 | 0 |
| 27 Mar 2024 | 40.65 | -1.41 | -3.35% | 40.65 | 40.65 | 40.65 | 0 |
| 26 Mar 2024 | 42.06 | 0.28 | 0.66% | 42.31 | 42.36 | 42.03 | 150 |
| 25 Mar 2024 | 41.785 | -0.45 | -1.05% | 41.785 | 41.785 | 41.785 | 0 |
| 22 Mar 2024 | 42.23 | -0.21 | -0.48% | 42.23 | 42.23 | 42.23 | 0 |
| 21 Mar 2024 | 42.435 | 1.51 | 3.68% | 42.66 | 44.50 | 41.86 | 423 |
| 20 Mar 2024 | 40.93 | 0.60 | 1.50% | 40.93 | 40.93 | 40.93 | 0 |
| 19 Mar 2024 | 40.325 | -0.30 | -0.73% | 39.69 | 42.85 | 39.15 | 60 |
| 18 Mar 2024 | 40.62 | 2.71 | 7.13% | 40.62 | 40.62 | 40.62 | 0 |
| 15 Mar 2024 | 37.915 | -2.37 | -5.87% | 37.915 | 37.915 | 37.915 | 0 |
| 14 Mar 2024 | 40.28 | 1.06 | 2.70% | 40.28 | 40.28 | 40.28 | 0 |
| 13 Mar 2024 | 39.22 | 0.50 | 1.29% | 39.22 | 39.22 | 39.22 | 0 |
| 12 Mar 2024 | 38.72 | 1.29 | 3.45% | 38.46 | 41.86 | 37.32 | 50 |
| 11 Mar 2024 | 37.43 | -2.00 | -5.06% | 37.43 | 37.43 | 37.43 | 0 |
| 08 Mar 2024 | 39.425 | 0.92 | 2.39% | 39.35 | 39.835 | 39.35 | 4 |
| 07 Mar 2024 | 38.505 | 1.45 | 3.91% | 38.505 | 38.505 | 38.505 | 0 |
| 06 Mar 2024 | 37.055 | 0.19 | 0.52% | 37.055 | 37.055 | 37.055 | 0 |
| 05 Mar 2024 | 36.865 | -2.59 | -6.55% | 38.13 | 41.835 | 36.33 | 10 |
| 04 Mar 2024 | 39.45 | -0.74 | -1.84% | 40.04 | 40.04 | 39.225 | 15 |
| 01 Mar 2024 | 40.19 | 1.42 | 3.65% | 40.19 | 40.19 | 40.19 | 0 |
| 29 Feb 2024 | 38.775 | 0.13 | 0.34% | 38.775 | 38.775 | 38.775 | 0 |
| 28 Feb 2024 | 38.645 | -0.08 | -0.19% | 39.60 | 42.455 | 38.405 | 21 |
| 27 Feb 2024 | 38.72 | -0.40 | -1.01% | 38.72 | 38.72 | 38.72 | 0 |
| 26 Feb 2024 | 39.115 | -1.23 | -3.04% | 39.60 | 39.60 | 38.995 | 300 |
| 23 Feb 2024 | 40.34 | 0.26 | 0.64% | 39.96 | 40.355 | 39.96 | 400 |
| 22 Feb 2024 | 40.085 | 2.42 | 6.41% | 39.48 | 42.935 | 39.48 | 12 |
| 21 Feb 2024 | 37.67 | -0.01 | -0.01% | 37.67 | 37.67 | 37.67 | 0 |
| 20 Feb 2024 | 37.675 | -1.03 | -2.66% | 37.675 | 37.675 | 37.675 | 0 |
| 19 Feb 2024 | 38.705 | 0.00 | 0.00% | 38.705 | 38.705 | 38.705 | 0 |
