Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GENF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2.175 | 0.02 | 1.16% | 2.15 | 2.225 | 2.10 | 2,548,848 |
| 16 May 2024 | 2.15 | 0.15 | 7.50% | 2.00 | 2.175 | 2.00 | 418,205 |
| 15 May 2024 | 2.00 | 0.02 | 1.27% | 1.975 | 2.00 | 1.975 | 1,250,707 |
| 14 May 2024 | 1.975 | 0.16 | 8.82% | 1.925 | 1.975 | 1.875 | 1,769,043 |
| 13 May 2024 | 1.815 | -0.04 | -1.89% | 1.85 | 1.925 | 1.815 | 1,600,178 |
| 10 May 2024 | 1.85 | 0.03 | 1.37% | 1.825 | 1.85 | 1.825 | 1,451,083 |
| 09 May 2024 | 1.825 | -0.18 | -8.75% | 2.10 | 2.10 | 1.825 | 2,489,384 |
| 08 May 2024 | 2.00 | -0.05 | -2.44% | 2.00 | 2.15 | 2.00 | 417,200 |
| 07 May 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
| 03 May 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
| 02 May 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
| 01 May 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
| 30 Abr 2024 | 2.05 | 0.05 | 2.50% | 1.975 | 2.10 | 1.975 | 2,640,725 |
| 29 Abr 2024 | 2.00 | 0.23 | 12.68% | 1.775 | 2.00 | 1.775 | 4,712,023 |
| 26 Abr 2024 | 1.775 | 0.15 | 9.23% | 1.625 | 1.775 | 1.625 | 1,412,621 |
| 25 Abr 2024 | 1.625 | 0.08 | 4.84% | 1.55 | 1.625 | 1.55 | 741,841 |
| 24 Abr 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.5925 | 1.55 | 46,843 |
| 23 Abr 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 218,608 |
| 22 Abr 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 28,575 |
| 19 Abr 2024 | 1.55 | -0.03 | -1.59% | 1.575 | 1.575 | 1.55 | 333,739 |
| 18 Abr 2024 | 1.575 | 0.00 | 0.00% | 1.575 | 1.575 | 1.575 | 2,912,731 |
| 17 Abr 2024 | 1.575 | -0.01 | -0.32% | 1.525 | 1.575 | 1.525 | 3,072,622 |
| 16 Abr 2024 | 1.58 | -0.05 | -2.77% | 1.625 | 1.625 | 1.525 | 2,333,977 |
| 15 Abr 2024 | 1.625 | 0.00 | 0.00% | 1.625 | 1.625 | 1.625 | 68,594 |
| 12 Abr 2024 | 1.625 | 0.00 | 0.00% | 1.625 | 1.625 | 1.625 | 412,436 |
| 11 Abr 2024 | 1.625 | -0.08 | -4.41% | 1.70 | 1.70 | 1.625 | 949,529 |
| 10 Abr 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 1,039,121 |
| 09 Abr 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 990,901 |
| 08 Abr 2024 | 1.70 | 0.30 | 21.43% | 1.40 | 1.75 | 1.40 | 7,235,963 |
| 05 Abr 2024 | 1.40 | -0.07 | -4.76% | 1.45 | 1.45 | 1.375 | 496,335 |
| 04 Abr 2024 | 1.47 | -0.01 | -0.34% | 1.40 | 1.47 | 1.35 | 1,429,382 |
| 03 Abr 2024 | 1.475 | -0.03 | -1.67% | 1.50 | 1.50 | 1.475 | 127,250 |
| 02 Abr 2024 | 1.50 | 0.02 | 1.69% | 1.475 | 1.525 | 1.475 | 265,331 |
| 28 Mar 2024 | 1.475 | 0.03 | 1.72% | 1.45 | 1.475 | 1.45 | 1,580,540 |
| 27 Mar 2024 | 1.45 | -0.03 | -1.69% | 1.475 | 1.475 | 1.425 | 2,763,217 |
| 26 Mar 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 620,323 |
| 25 Mar 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 442,509 |
| 22 Mar 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 68,269 |
| 21 Mar 2024 | 1.475 | 0.00 | 0.00% | 1.55 | 1.625 | 1.45 | 749,536 |
| 20 Mar 2024 | 1.475 | 0.03 | 1.72% | 1.45 | 1.475 | 1.45 | 1,583,729 |
| 19 Mar 2024 | 1.45 | -0.03 | -1.69% | 1.475 | 1.475 | 1.45 | 1,032,289 |
| 18 Mar 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 292,349 |
| 15 Mar 2024 | 1.475 | -0.01 | -0.34% | 1.475 | 1.475 | 1.475 | 71,403 |
| 14 Mar 2024 | 1.48 | 0.00 | 0.34% | 1.475 | 1.48 | 1.475 | 1,419,194 |
| 13 Mar 2024 | 1.475 | -0.15 | -9.23% | 1.50 | 1.50 | 1.475 | 238,725 |
| 12 Mar 2024 | 1.625 | 0.13 | 8.33% | 1.50 | 1.625 | 1.50 | 1,203,278 |
| 11 Mar 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 554,781 |
| 08 Mar 2024 | 1.50 | 0.08 | 5.26% | 1.425 | 1.50 | 1.425 | 152,686 |
| 07 Mar 2024 | 1.425 | 0.00 | 0.00% | 1.425 | 1.425 | 1.425 | 16,253 |
| 06 Mar 2024 | 1.425 | -0.03 | -1.72% | 1.45 | 1.45 | 1.425 | 260,631 |
| 05 Mar 2024 | 1.45 | -0.08 | -5.23% | 1.45 | 1.45 | 1.45 | 1,816,145 |
| 04 Mar 2024 | 1.53 | 0.05 | 3.73% | 1.475 | 1.53 | 1.45 | 253,610 |
| 01 Mar 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 187,050 |
| 29 Feb 2024 | 1.475 | -0.03 | -1.67% | 1.50 | 1.50 | 1.425 | 797,322 |
| 28 Feb 2024 | 1.50 | -0.05 | -3.23% | 1.50 | 1.50 | 1.50 | 43,651 |
| 27 Feb 2024 | 1.55 | 0.18 | 12.73% | 1.375 | 1.55 | 1.375 | 1,048,764 |
| 26 Feb 2024 | 1.375 | -0.05 | -3.51% | 1.425 | 1.425 | 1.375 | 620,688 |
| 23 Feb 2024 | 1.425 | 0.00 | 0.00% | 1.425 | 1.425 | 1.425 | 666,069 |
| 22 Feb 2024 | 1.425 | 0.00 | 0.00% | 1.425 | 1.425 | 1.425 | 358,578 |
| 21 Feb 2024 | 1.425 | -0.03 | -1.72% | 1.45 | 1.45 | 1.375 | 959,932 |
| 20 Feb 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 25,711 |
| 19 Feb 2024 | 1.45 | -0.05 | -3.33% | 1.50 | 1.50 | 1.45 | 687,894 |
