Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GABI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 68.20 | 0.20 | 0.29% | 69.40 | 69.40 | 68.20 | 155,304 |
| 02 May 2024 | 68.00 | -1.40 | -2.02% | 69.40 | 69.40 | 68.00 | 402,833 |
| 01 May 2024 | 69.40 | 0.00 | 0.00% | 69.80 | 69.80 | 69.40 | 463,407 |
| 30 Abr 2024 | 69.40 | 0.80 | 1.17% | 69.00 | 69.80 | 68.60 | 907,371 |
| 29 Abr 2024 | 68.60 | -0.60 | -0.87% | 69.00 | 69.40 | 68.60 | 381,334 |
| 26 Abr 2024 | 69.20 | 0.60 | 0.87% | 68.60 | 69.20 | 68.40 | 373,173 |
| 25 Abr 2024 | 68.60 | 0.60 | 0.88% | 68.80 | 68.80 | 68.00 | 343,878 |
| 24 Abr 2024 | 68.00 | 0.40 | 0.59% | 67.80 | 69.00 | 67.40 | 700,227 |
| 23 Abr 2024 | 67.60 | -0.40 | -0.59% | 68.00 | 68.00 | 67.40 | 620,102 |
| 22 Abr 2024 | 68.00 | 1.20 | 1.80% | 67.20 | 68.00 | 66.80 | 174,967 |
| 19 Abr 2024 | 66.80 | -0.20 | -0.30% | 66.80 | 66.80 | 66.80 | 140,617 |
| 18 Abr 2024 | 67.00 | -0.70 | -1.03% | 66.80 | 67.00 | 66.60 | 72,469 |
| 17 Abr 2024 | 67.70 | 0.70 | 1.04% | 68.60 | 68.60 | 67.40 | 284,433 |
| 16 Abr 2024 | 67.00 | -0.20 | -0.30% | 67.00 | 67.00 | 67.00 | 221,608 |
| 15 Abr 2024 | 67.20 | 0.80 | 1.20% | 66.80 | 68.40 | 66.40 | 830,015 |
| 12 Abr 2024 | 66.40 | -0.60 | -0.90% | 67.20 | 68.60 | 66.40 | 617,573 |
| 11 Abr 2024 | 67.00 | 0.00 | 0.00% | 66.40 | 67.00 | 66.40 | 222,230 |
| 10 Abr 2024 | 67.00 | 0.20 | 0.30% | 66.60 | 67.00 | 66.40 | 312,306 |
| 09 Abr 2024 | 66.80 | 0.20 | 0.30% | 68.20 | 68.60 | 66.80 | 384,122 |
| 08 Abr 2024 | 66.60 | -1.20 | -1.77% | 67.40 | 67.40 | 66.60 | 413,730 |
| 05 Abr 2024 | 67.80 | 0.80 | 1.19% | 66.80 | 68.00 | 66.80 | 178,382 |
| 04 Abr 2024 | 67.00 | 0.00 | 0.00% | 68.00 | 68.00 | 67.00 | 217,349 |
| 03 Abr 2024 | 67.00 | -0.60 | -0.89% | 67.00 | 67.60 | 66.60 | 357,993 |
| 02 Abr 2024 | 67.60 | -0.40 | -0.59% | 68.00 | 68.00 | 67.40 | 422,546 |
| 28 Mar 2024 | 68.00 | -0.20 | -0.29% | 68.40 | 68.60 | 67.60 | 664,954 |
| 27 Mar 2024 | 68.20 | 0.20 | 0.29% | 68.40 | 68.40 | 68.00 | 138,875 |
| 26 Mar 2024 | 68.00 | 0.00 | 0.00% | 68.20 | 68.20 | 68.00 | 282,735 |
| 25 Mar 2024 | 68.00 | 0.00 | 0.00% | 68.40 | 68.40 | 68.00 | 613,600 |
| 22 Mar 2024 | 68.00 | 0.40 | 0.59% | 68.00 | 69.60 | 68.00 | 224,296 |
| 21 Mar 2024 | 67.60 | -0.80 | -1.17% | 70.80 | 70.80 | 67.60 | 525,661 |
| 20 Mar 2024 | 68.40 | 0.20 | 0.29% | 68.40 | 68.40 | 68.40 | 390,314 |
| 19 Mar 2024 | 68.20 | 0.00 | 0.00% | 68.20 | 69.80 | 68.00 | 230,317 |
| 18 Mar 2024 | 68.20 | 0.20 | 0.29% | 68.80 | 70.40 | 68.20 | 1,109,547 |
| 15 Mar 2024 | 68.00 | -0.80 | -1.16% | 68.80 | 69.00 | 68.00 | 969,850 |
| 14 Mar 2024 | 68.80 | 1.60 | 2.38% | 69.00 | 69.80 | 68.40 | 3,282,766 |
| 13 Mar 2024 | 67.20 | -0.80 | -1.18% | 68.00 | 68.00 | 67.20 | 346,671 |
| 12 Mar 2024 | 68.00 | -0.60 | -0.87% | 68.00 | 68.00 | 68.00 | 186,071 |
| 11 Mar 2024 | 68.60 | 0.20 | 0.29% | 68.60 | 68.60 | 68.60 | 260,450 |
| 08 Mar 2024 | 68.40 | -0.20 | -0.29% | 68.20 | 68.40 | 68.20 | 435,181 |
| 07 Mar 2024 | 68.60 | 0.40 | 0.59% | 68.80 | 68.80 | 68.40 | 197,904 |
| 06 Mar 2024 | 68.20 | -0.40 | -0.58% | 68.80 | 68.80 | 68.20 | 1,024,613 |
| 05 Mar 2024 | 68.60 | 0.20 | 0.29% | 70.80 | 70.80 | 68.60 | 280,674 |
| 04 Mar 2024 | 68.40 | 0.00 | 0.00% | 68.20 | 68.40 | 68.20 | 443,443 |
| 01 Mar 2024 | 68.40 | -0.40 | -0.58% | 68.60 | 68.60 | 68.40 | 436,874 |
| 29 Feb 2024 | 68.80 | -0.60 | -0.86% | 69.40 | 69.40 | 68.80 | 166,378 |
| 28 Feb 2024 | 69.40 | 0.80 | 1.17% | 69.60 | 69.60 | 69.20 | 371,804 |
| 27 Feb 2024 | 68.60 | -1.00 | -1.44% | 70.00 | 70.00 | 68.60 | 1,255,088 |
| 26 Feb 2024 | 69.60 | -0.60 | -0.85% | 70.20 | 70.80 | 69.00 | 380,380 |
| 23 Feb 2024 | 70.20 | 0.00 | 0.00% | 70.20 | 70.20 | 70.20 | 318,984 |
| 22 Feb 2024 | 70.20 | 0.20 | 0.29% | 70.20 | 70.20 | 70.20 | 129,157 |
| 21 Feb 2024 | 70.00 | -0.20 | -0.28% | 71.00 | 71.40 | 70.00 | 409,978 |
| 20 Feb 2024 | 70.20 | -1.20 | -1.68% | 71.40 | 71.40 | 70.20 | 445,004 |
| 19 Feb 2024 | 71.40 | 1.00 | 1.42% | 71.00 | 71.40 | 70.80 | 568,169 |
| 16 Feb 2024 | 70.40 | 1.00 | 1.44% | 70.00 | 71.00 | 69.80 | 1,618,269 |
| 15 Feb 2024 | 69.40 | -0.40 | -0.57% | 69.40 | 69.40 | 69.40 | 1,044,064 |
| 14 Feb 2024 | 69.80 | -1.20 | -1.69% | 71.00 | 71.80 | 69.80 | 1,071,839 |
| 13 Feb 2024 | 71.00 | 0.80 | 1.14% | 71.00 | 71.00 | 70.60 | 848,204 |
| 12 Feb 2024 | 70.20 | 0.20 | 0.29% | 69.20 | 70.20 | 69.20 | 157,727 |
| 09 Feb 2024 | 70.00 | 0.00 | 0.00% | 69.60 | 70.40 | 69.60 | 1,183,895 |
| 08 Feb 2024 | 70.00 | 0.80 | 1.16% | 70.20 | 70.20 | 70.00 | 229,982 |
| 07 Feb 2024 | 69.20 | 0.00 | 0.00% | 69.00 | 70.00 | 69.00 | 576,880 |
| 06 Feb 2024 | 69.20 | -0.20 | -0.29% | 69.60 | 69.60 | 69.00 | 300,979 |
