Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GEN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 461.00 | 5.50 | 1.21% | 466.50 | 467.00 | 457.50 | 189,093 |
| 09 May 2024 | 455.50 | 14.00 | 3.17% | 440.00 | 459.50 | 440.00 | 534,827 |
| 08 May 2024 | 441.50 | 7.50 | 1.73% | 435.50 | 441.50 | 434.00 | 791,097 |
| 07 May 2024 | 434.00 | -6.00 | -1.36% | 442.50 | 443.00 | 434.00 | 189,621 |
| 03 May 2024 | 440.00 | 0.50 | 0.11% | 441.00 | 441.50 | 434.00 | 747,372 |
| 02 May 2024 | 439.50 | 1.50 | 0.34% | 438.50 | 440.00 | 428.50 | 988,833 |
| 01 May 2024 | 438.00 | 1.50 | 0.34% | 431.00 | 443.50 | 431.00 | 202,389 |
| 30 Abr 2024 | 436.50 | -7.50 | -1.69% | 452.50 | 452.50 | 433.50 | 201,248 |
| 29 Abr 2024 | 444.00 | 9.00 | 2.07% | 440.50 | 444.00 | 426.50 | 336,462 |
| 26 Abr 2024 | 435.00 | 3.00 | 0.69% | 434.00 | 438.50 | 430.50 | 2,915,690 |
| 25 Abr 2024 | 432.00 | -2.00 | -0.46% | 421.50 | 434.00 | 421.50 | 796,055 |
| 24 Abr 2024 | 434.00 | 4.00 | 0.93% | 441.50 | 441.50 | 427.50 | 211,256 |
| 23 Abr 2024 | 430.00 | 9.00 | 2.14% | 424.00 | 431.00 | 421.00 | 540,334 |
| 22 Abr 2024 | 421.00 | 1.00 | 0.24% | 425.00 | 428.00 | 420.00 | 431,256 |
| 19 Abr 2024 | 420.00 | -13.00 | -3.00% | 431.00 | 431.00 | 420.00 | 127,815 |
| 18 Abr 2024 | 433.00 | 3.50 | 0.81% | 430.50 | 433.50 | 429.50 | 591,015 |
| 17 Abr 2024 | 429.50 | -1.50 | -0.35% | 431.00 | 434.50 | 428.00 | 245,962 |
| 16 Abr 2024 | 431.00 | -11.50 | -2.60% | 436.50 | 437.00 | 429.50 | 500,991 |
| 15 Abr 2024 | 442.50 | 1.50 | 0.34% | 439.50 | 446.00 | 436.50 | 422,472 |
| 12 Abr 2024 | 441.00 | 1.50 | 0.34% | 449.00 | 449.00 | 438.00 | 455,673 |
| 11 Abr 2024 | 439.50 | 1.00 | 0.23% | 430.00 | 443.00 | 430.00 | 209,982 |
| 10 Abr 2024 | 438.50 | 3.50 | 0.80% | 426.00 | 444.50 | 426.00 | 817,358 |
| 09 Abr 2024 | 435.00 | -1.00 | -0.23% | 436.50 | 438.00 | 432.50 | 649,636 |
| 08 Abr 2024 | 436.00 | -1.00 | -0.23% | 436.00 | 440.50 | 435.50 | 184,530 |
| 05 Abr 2024 | 437.00 | -4.00 | -0.91% | 429.50 | 439.50 | 429.50 | 198,498 |
| 04 Abr 2024 | 441.00 | 0.50 | 0.11% | 439.00 | 442.00 | 438.00 | 138,425 |
| 03 Abr 2024 | 440.50 | -0.50 | -0.11% | 440.50 | 444.00 | 434.00 | 633,488 |
| 02 Abr 2024 | 441.00 | 0.00 | 0.00% | 442.50 | 446.50 | 439.00 | 585,558 |
| 28 Mar 2024 | 441.00 | -2.00 | -0.45% | 430.00 | 442.50 | 430.00 | 264,598 |
| 27 Mar 2024 | 443.00 | 5.50 | 1.26% | 447.50 | 447.50 | 437.00 | 346,010 |
| 26 Mar 2024 | 437.50 | 5.00 | 1.16% | 433.50 | 437.50 | 432.50 | 202,930 |
| 25 Mar 2024 | 432.50 | 1.50 | 0.35% | 428.50 | 439.00 | 426.50 | 491,636 |
| 22 Mar 2024 | 431.00 | -8.00 | -1.82% | 437.50 | 439.50 | 430.50 | 660,457 |
| 21 Mar 2024 | 439.00 | 2.50 | 0.57% | 436.00 | 442.00 | 433.50 | 534,985 |
| 20 Mar 2024 | 436.50 | 13.50 | 3.19% | 424.50 | 436.50 | 424.50 | 347,023 |
| 19 Mar 2024 | 423.00 | 4.00 | 0.95% | 421.50 | 423.00 | 417.00 | 1,295,110 |
| 18 Mar 2024 | 419.00 | 3.00 | 0.72% | 415.00 | 420.50 | 415.00 | 230,136 |
| 15 Mar 2024 | 416.00 | 3.00 | 0.73% | 419.50 | 420.00 | 411.50 | 822,590 |
| 14 Mar 2024 | 413.00 | 9.00 | 2.23% | 386.50 | 421.00 | 386.50 | 849,394 |
| 13 Mar 2024 | 404.00 | -6.50 | -1.58% | 412.50 | 412.50 | 397.00 | 678,573 |
| 12 Mar 2024 | 410.50 | 8.50 | 2.11% | 404.50 | 412.50 | 398.50 | 177,365 |
| 11 Mar 2024 | 402.00 | -4.00 | -0.99% | 406.50 | 408.00 | 399.50 | 241,882 |
| 08 Mar 2024 | 406.00 | 1.00 | 0.25% | 403.00 | 406.00 | 402.00 | 241,678 |
| 07 Mar 2024 | 405.00 | -6.50 | -1.58% | 405.00 | 409.00 | 402.00 | 215,737 |
| 06 Mar 2024 | 411.50 | 9.00 | 2.24% | 399.00 | 413.00 | 399.00 | 542,881 |
| 05 Mar 2024 | 402.50 | -2.50 | -0.62% | 403.50 | 407.00 | 401.00 | 168,474 |
| 04 Mar 2024 | 405.00 | 1.00 | 0.25% | 404.00 | 408.00 | 401.00 | 171,214 |
| 01 Mar 2024 | 404.00 | 0.00 | 0.00% | 411.00 | 411.50 | 398.00 | 616,817 |
| 29 Feb 2024 | 404.00 | 1.50 | 0.37% | 390.50 | 409.00 | 390.50 | 369,519 |
| 28 Feb 2024 | 402.50 | -8.00 | -1.95% | 400.00 | 414.00 | 399.00 | 141,461 |
| 27 Feb 2024 | 410.50 | 3.50 | 0.86% | 407.00 | 410.50 | 403.00 | 617,299 |
| 26 Feb 2024 | 407.00 | 3.50 | 0.87% | 410.50 | 411.00 | 400.00 | 319,709 |
| 23 Feb 2024 | 403.50 | -4.00 | -0.98% | 409.00 | 409.00 | 400.00 | 120,367 |
| 22 Feb 2024 | 407.50 | 2.00 | 0.49% | 408.00 | 409.00 | 402.00 | 108,981 |
| 21 Feb 2024 | 405.50 | -1.00 | -0.25% | 405.00 | 406.50 | 402.50 | 132,615 |
| 20 Feb 2024 | 406.50 | -4.00 | -0.97% | 419.50 | 419.50 | 402.50 | 242,264 |
| 19 Feb 2024 | 410.50 | 2.00 | 0.49% | 396.50 | 410.50 | 396.50 | 304,455 |
| 16 Feb 2024 | 408.50 | 3.50 | 0.86% | 413.50 | 413.50 | 403.00 | 234,926 |
| 15 Feb 2024 | 405.00 | 12.00 | 3.05% | 399.50 | 407.00 | 396.50 | 1,055,786 |
| 14 Feb 2024 | 393.00 | -3.50 | -0.88% | 388.00 | 403.50 | 388.00 | 1,847,045 |
| 13 Feb 2024 | 396.50 | -13.50 | -3.29% | 402.00 | 410.00 | 392.00 | 360,761 |
| 12 Feb 2024 | 410.00 | -1.50 | -0.36% | 415.00 | 416.00 | 408.00 | 283,786 |
