Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 12.375 | 0.00 | 0.00% | 12.375 | 12.375 | 12.375 | 54,700 |
| 09 May 2024 | 12.375 | 0.63 | 5.32% | 12.25 | 12.375 | 12.25 | 88,059 |
| 08 May 2024 | 11.75 | -0.50 | -4.08% | 12.25 | 12.25 | 11.75 | 148,263 |
| 07 May 2024 | 12.25 | 0.13 | 1.03% | 12.125 | 12.25 | 12.125 | 268,149 |
| 03 May 2024 | 12.125 | 0.00 | 0.00% | 12.125 | 12.125 | 12.125 | 56,193 |
| 02 May 2024 | 12.125 | 0.00 | 0.00% | 12.125 | 12.125 | 12.125 | 39,710 |
| 01 May 2024 | 12.125 | 0.00 | 0.00% | 12.125 | 12.125 | 12.125 | 15,752 |
| 30 Abr 2024 | 12.125 | 0.38 | 3.19% | 12.125 | 12.125 | 12.125 | 63,426 |
| 29 Abr 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 177,958 |
| 26 Abr 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 303,161 |
| 25 Abr 2024 | 11.75 | 0.13 | 1.08% | 11.625 | 11.75 | 11.625 | 14,174 |
| 24 Abr 2024 | 11.625 | 0.00 | 0.00% | 11.625 | 11.625 | 11.625 | 43,925 |
| 23 Abr 2024 | 11.625 | 0.00 | 0.00% | 11.625 | 11.625 | 11.625 | 8,499 |
| 22 Abr 2024 | 11.625 | 0.25 | 2.20% | 11.375 | 11.625 | 11.375 | 33,331 |
| 19 Abr 2024 | 11.375 | -0.13 | -1.09% | 11.50 | 11.50 | 11.25 | 310,390 |
| 18 Abr 2024 | 11.50 | -0.25 | -2.13% | 11.75 | 12.00 | 11.50 | 226,106 |
| 17 Abr 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 100,022 |
| 16 Abr 2024 | 11.75 | -0.50 | -4.08% | 12.00 | 12.25 | 11.75 | 10,008 |
| 15 Abr 2024 | 12.25 | 0.25 | 2.08% | 11.875 | 12.25 | 11.875 | 41,846 |
| 12 Abr 2024 | 12.00 | 0.25 | 2.13% | 11.75 | 12.00 | 11.75 | 375,228 |
| 11 Abr 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 61,006 |
| 10 Abr 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 68,066 |
| 09 Abr 2024 | 11.75 | -0.25 | -2.08% | 12.00 | 12.25 | 11.75 | 246,971 |
| 08 Abr 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 260,000 |
| 05 Abr 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 206,626 |
| 04 Abr 2024 | 12.00 | 0.25 | 2.13% | 11.75 | 12.00 | 11.75 | 103 |
| 03 Abr 2024 | 11.75 | -0.05 | -0.42% | 11.75 | 11.75 | 11.75 | 148,129 |
| 02 Abr 2024 | 11.80 | -0.20 | -1.67% | 12.00 | 12.50 | 11.75 | 225,650 |
| 28 Mar 2024 | 12.00 | -0.50 | -4.00% | 12.00 | 12.15 | 12.00 | 121,028 |
| 27 Mar 2024 | 12.50 | 0.00 | 0.00% | 12.25 | 12.50 | 12.00 | 369,828 |
| 26 Mar 2024 | 12.50 | -0.25 | -1.96% | 12.75 | 12.75 | 12.25 | 169,364 |
| 25 Mar 2024 | 12.75 | 0.00 | 0.00% | 12.50 | 12.75 | 12.45 | 388,676 |
| 22 Mar 2024 | 12.75 | -0.50 | -3.77% | 12.75 | 12.75 | 12.75 | 95,650 |
| 21 Mar 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.25 | 13.25 | 89,632 |
| 20 Mar 2024 | 13.25 | 0.15 | 1.15% | 13.10 | 13.25 | 13.10 | 74,727 |
| 19 Mar 2024 | 13.10 | 0.00 | 0.00% | 13.10 | 13.10 | 13.10 | 665,334 |
| 18 Mar 2024 | 13.10 | 0.00 | 0.00% | 13.10 | 13.10 | 13.10 | 387,641 |
| 15 Mar 2024 | 13.10 | 0.10 | 0.77% | 13.10 | 13.30 | 13.10 | 15,043 |
| 14 Mar 2024 | 13.00 | -0.10 | -0.76% | 13.10 | 13.10 | 13.00 | 60,157 |
| 13 Mar 2024 | 13.10 | 0.00 | 0.00% | 13.10 | 13.10 | 12.85 | 581,264 |
| 12 Mar 2024 | 13.10 | 0.00 | 0.00% | 13.10 | 13.10 | 12.85 | 93,188 |
| 11 Mar 2024 | 13.10 | 0.10 | 0.77% | 13.00 | 13.10 | 12.75 | 117,448 |
| 08 Mar 2024 | 13.00 | 0.25 | 1.96% | 12.75 | 13.00 | 12.75 | 751,528 |
| 07 Mar 2024 | 12.75 | 0.10 | 0.79% | 12.65 | 12.75 | 12.65 | 1,922 |
| 06 Mar 2024 | 12.65 | 0.00 | 0.00% | 12.65 | 12.65 | 12.65 | 87,996 |
| 05 Mar 2024 | 12.65 | 0.00 | 0.00% | 12.65 | 12.65 | 12.65 | 8,484 |
| 04 Mar 2024 | 12.65 | 0.30 | 2.43% | 12.35 | 12.65 | 12.35 | 115,482 |
| 01 Mar 2024 | 12.35 | 0.10 | 0.82% | 12.25 | 12.35 | 12.25 | 271,232 |
| 29 Feb 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 191,509 |
| 28 Feb 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.10 | 1,008,271 |
| 27 Feb 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.30 | 12.15 | 1,520,067 |
| 26 Feb 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 50,004 |
| 23 Feb 2024 | 12.25 | -0.20 | -1.61% | 12.45 | 12.45 | 12.10 | 165 |
| 22 Feb 2024 | 12.45 | -0.20 | -1.58% | 12.65 | 12.65 | 12.45 | 491,778 |
| 21 Feb 2024 | 12.65 | 0.00 | 0.00% | 12.65 | 12.65 | 12.50 | 327,800 |
| 20 Feb 2024 | 12.65 | 0.00 | 0.00% | 12.65 | 12.65 | 12.50 | 2,157,882 |
| 19 Feb 2024 | 12.65 | -0.35 | -2.69% | 13.00 | 13.00 | 12.65 | 62,998 |
| 16 Feb 2024 | 13.00 | 0.00 | 0.00% | 12.75 | 13.00 | 12.75 | 105,600 |
| 15 Feb 2024 | 13.00 | 0.00 | 0.00% | 12.75 | 13.00 | 12.75 | 395,028 |
| 14 Feb 2024 | 13.00 | 0.25 | 1.96% | 12.75 | 13.00 | 12.75 | 361,763 |
| 13 Feb 2024 | 12.75 | 0.25 | 2.00% | 12.50 | 13.00 | 12.50 | 660,645 |
| 12 Feb 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 1,202,648 |
