Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GCL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 55.90 | 0.00 | 0.00% | 55.90 | 55.90 | 55.90 | 1,004,692 |
| 02 May 2024 | 55.90 | 0.40 | 0.72% | 55.50 | 55.90 | 55.50 | 175,649 |
| 01 May 2024 | 55.50 | 1.20 | 2.21% | 54.20 | 55.50 | 54.20 | 1,146,265 |
| 30 Abr 2024 | 54.30 | -0.20 | -0.37% | 54.50 | 55.00 | 54.30 | 766,116 |
| 29 Abr 2024 | 54.50 | 1.00 | 1.87% | 53.50 | 55.00 | 53.50 | 641,982 |
| 26 Abr 2024 | 53.50 | 0.00 | 0.00% | 53.50 | 53.50 | 53.40 | 490,057 |
| 25 Abr 2024 | 53.50 | -0.50 | -0.93% | 54.00 | 54.00 | 53.50 | 343,403 |
| 24 Abr 2024 | 54.00 | 0.50 | 0.93% | 53.50 | 54.00 | 53.50 | 768,141 |
| 23 Abr 2024 | 53.50 | 0.00 | 0.00% | 53.50 | 53.80 | 53.50 | 314,964 |
| 22 Abr 2024 | 53.50 | 2.00 | 3.88% | 51.50 | 53.50 | 51.50 | 664,103 |
| 19 Abr 2024 | 51.50 | -1.50 | -2.83% | 53.00 | 53.00 | 50.50 | 1,072,935 |
| 18 Abr 2024 | 53.00 | 0.00 | 0.00% | 53.00 | 53.50 | 53.00 | 250,343 |
| 17 Abr 2024 | 53.00 | 0.00 | 0.00% | 53.00 | 53.50 | 53.00 | 342,683 |
| 16 Abr 2024 | 53.00 | -2.50 | -4.50% | 55.00 | 55.00 | 53.00 | 534,576 |
| 15 Abr 2024 | 55.50 | 0.00 | 0.00% | 55.50 | 55.50 | 55.00 | 522,259 |
| 12 Abr 2024 | 55.50 | 1.00 | 1.83% | 54.50 | 56.00 | 54.50 | 812,940 |
| 11 Abr 2024 | 54.50 | 1.00 | 1.87% | 53.50 | 54.50 | 53.50 | 757,635 |
| 10 Abr 2024 | 53.50 | -0.50 | -0.93% | 54.00 | 54.00 | 53.50 | 471,130 |
| 09 Abr 2024 | 54.00 | -1.00 | -1.82% | 55.00 | 55.00 | 54.00 | 528,392 |
| 08 Abr 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 814,794 |
| 05 Abr 2024 | 55.00 | -1.00 | -1.79% | 55.80 | 55.80 | 54.50 | 831,405 |
| 04 Abr 2024 | 56.00 | 1.50 | 2.75% | 54.50 | 56.50 | 54.50 | 911,675 |
| 03 Abr 2024 | 54.50 | 2.00 | 3.81% | 52.50 | 54.50 | 52.50 | 667,512 |
| 02 Abr 2024 | 52.50 | 2.50 | 5.00% | 50.00 | 54.50 | 50.00 | 815,364 |
| 28 Mar 2024 | 50.00 | 0.00 | 0.00% | 50.00 | 50.00 | 49.50 | 494,296 |
| 27 Mar 2024 | 50.00 | -1.50 | -2.91% | 52.00 | 52.00 | 50.00 | 597,897 |
| 26 Mar 2024 | 51.50 | -1.50 | -2.83% | 53.00 | 53.00 | 51.50 | 533,543 |
| 25 Mar 2024 | 53.00 | 1.50 | 2.91% | 51.50 | 53.00 | 51.50 | 525,776 |
| 22 Mar 2024 | 51.50 | -2.00 | -3.74% | 53.50 | 53.50 | 51.50 | 538,006 |
| 21 Mar 2024 | 53.50 | 2.00 | 3.88% | 52.00 | 53.50 | 52.00 | 241,413 |
| 20 Mar 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 51.50 | 51.50 | 130,388 |
| 19 Mar 2024 | 51.50 | -1.50 | -2.83% | 53.00 | 53.00 | 50.50 | 153,276 |
| 18 Mar 2024 | 53.00 | 2.00 | 3.92% | 51.00 | 53.00 | 51.00 | 702,657 |
| 15 Mar 2024 | 51.00 | 1.00 | 2.00% | 50.00 | 51.00 | 49.50 | 517,992 |
| 14 Mar 2024 | 50.00 | -2.80 | -5.30% | 52.30 | 52.30 | 49.00 | 1,069,301 |
| 13 Mar 2024 | 52.80 | 0.10 | 0.19% | 52.70 | 53.00 | 52.70 | 507,560 |
| 12 Mar 2024 | 52.70 | 1.20 | 2.33% | 51.50 | 52.70 | 51.30 | 529,273 |
| 11 Mar 2024 | 51.50 | -2.50 | -4.63% | 54.00 | 54.00 | 51.50 | 946,561 |
| 08 Mar 2024 | 54.00 | 0.20 | 0.37% | 53.20 | 55.50 | 53.20 | 778,427 |
| 07 Mar 2024 | 53.80 | 1.80 | 3.46% | 52.00 | 53.80 | 52.00 | 720,870 |
| 06 Mar 2024 | 52.00 | 0.50 | 0.97% | 51.50 | 52.00 | 51.50 | 720,133 |
| 05 Mar 2024 | 51.50 | -1.70 | -3.20% | 53.00 | 53.00 | 51.50 | 406,985 |
| 04 Mar 2024 | 53.20 | 1.20 | 2.31% | 52.00 | 54.00 | 52.00 | 418,220 |
| 01 Mar 2024 | 52.00 | -1.20 | -2.26% | 53.20 | 53.20 | 51.50 | 2,530,012 |
| 29 Feb 2024 | 53.20 | -0.80 | -1.48% | 54.00 | 54.00 | 53.00 | 433,148 |
| 28 Feb 2024 | 54.00 | -0.50 | -0.92% | 54.50 | 54.50 | 54.00 | 187,658 |
| 27 Feb 2024 | 54.50 | 2.00 | 3.81% | 52.50 | 54.50 | 52.50 | 419,248 |
| 26 Feb 2024 | 52.50 | -1.90 | -3.49% | 53.90 | 53.90 | 50.50 | 779,916 |
| 23 Feb 2024 | 54.40 | -1.60 | -2.86% | 56.00 | 56.00 | 53.70 | 825,394 |
| 22 Feb 2024 | 56.00 | -1.00 | -1.75% | 57.00 | 57.30 | 55.50 | 961,513 |
| 21 Feb 2024 | 57.00 | -2.30 | -3.88% | 58.50 | 58.50 | 56.40 | 941,892 |
| 20 Feb 2024 | 59.30 | -0.40 | -0.67% | 59.50 | 59.50 | 59.30 | 613,516 |
| 19 Feb 2024 | 59.70 | -0.80 | -1.32% | 60.50 | 60.50 | 59.70 | 947,911 |
| 16 Feb 2024 | 60.50 | 0.00 | 0.00% | 60.50 | 60.50 | 60.50 | 170,809 |
| 15 Feb 2024 | 60.50 | 0.00 | 0.00% | 60.50 | 60.50 | 60.50 | 404,630 |
| 14 Feb 2024 | 60.50 | -0.50 | -0.82% | 60.60 | 60.60 | 60.10 | 518,933 |
| 13 Feb 2024 | 61.00 | -1.20 | -1.93% | 62.20 | 62.20 | 60.60 | 1,038,017 |
| 12 Feb 2024 | 62.20 | 2.70 | 4.54% | 60.00 | 62.20 | 59.50 | 581,725 |
| 09 Feb 2024 | 59.50 | -1.00 | -1.65% | 60.00 | 60.00 | 57.00 | 1,303,974 |
| 08 Feb 2024 | 60.50 | -3.50 | -5.47% | 64.00 | 64.00 | 59.50 | 794,894 |
| 07 Feb 2024 | 64.00 | -1.00 | -1.54% | 63.50 | 64.00 | 63.50 | 689,442 |
| 06 Feb 2024 | 65.00 | 1.00 | 1.56% | 64.00 | 65.00 | 63.50 | 526,174 |
