GILD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 1,505,229 |
26 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 1,910,470 |
25 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 2,095,023 |
22 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 42,463 |
21 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 558,233 |
20 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 365,932 |
19 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 140,497 |
18 Mar 2024 | 0.325 | -0.025 | -7.14% | 0.35 | 0.35 | 0.325 | 1,314,263 |
15 Mar 2024 | 0.35 | 0.025 | 7.69% | 0.325 | 0.35 | 0.325 | 341,244 |
14 Mar 2024 | 0.325 | -0.025 | -7.14% | 0.35 | 0.35 | 0.325 | 2,191,175 |
13 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 2,241,978 |
12 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 1,365,911 |
11 Mar 2024 | 0.35 | 0.03 | 9.37% | 0.35 | 0.35 | 0.35 | 275,785 |
08 Mar 2024 | 0.32 | -0.03 | -8.57% | 0.35 | 0.35 | 0.32 | 3,667,262 |
07 Mar 2024 | 0.35 | -0.025 | -6.67% | 0.375 | 0.375 | 0.35 | 636,250 |
06 Mar 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 363,766 |
05 Mar 2024 | 0.375 | 0.025 | 7.14% | 0.35 | 0.375 | 0.325 | 2,109,238 |
04 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 4,180,358 |
01 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 1,240,366 |
29 Feb 2024 | 0.35 | 0.025 | 7.69% | 0.325 | 0.35 | 0.325 | 2,604,553 |
28 Feb 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 1,267,241 |
27 Feb 2024 | 0.325 | -0.025 | -7.14% | 0.35 | 0.35 | 0.325 | 3,656,019 |
26 Feb 2024 | 0.35 | -0.075 | -17.65% | 0.425 | 0.425 | 0.325 | 11,649,342 |
23 Feb 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 2,818,432 |
22 Feb 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 1,132,760 |
21 Feb 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 870,605 |
20 Feb 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 941,780 |
19 Feb 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 649,226 |
16 Feb 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 440,009 |
15 Feb 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 326,188 |
14 Feb 2024 | 0.425 | -0.05 | -10.53% | 0.475 | 0.475 | 0.425 | 3,540,742 |
13 Feb 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 7,335 |
12 Feb 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 417,469 |
09 Feb 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 478,915 |
08 Feb 2024 | 0.475 | -0.025 | -5.00% | 0.50 | 0.50 | 0.475 | 1,133,786 |
07 Feb 2024 | 0.50 | 0.025 | 5.26% | 0.475 | 0.525 | 0.475 | 11,154,141 |
06 Feb 2024 | 0.475 | -0.055 | -10.38% | 0.475 | 0.475 | 0.475 | 2,435,242 |
05 Feb 2024 | 0.53 | 0.005 | 0.95% | 0.525 | 0.54 | 0.50 | 1,932,375 |
02 Feb 2024 | 0.525 | 0.00 | 0.00% | 0.525 | 0.525 | 0.525 | 2,125,016 |
01 Feb 2024 | 0.525 | -0.10 | -16.00% | 0.625 | 0.625 | 0.525 | 5,701,775 |
31 Ene 2024 | 0.625 | -0.025 | -3.85% | 0.65 | 0.65 | 0.625 | 11,867,126 |
30 Ene 2024 | 0.65 | -0.05 | -7.14% | 0.70 | 0.70 | 0.625 | 7,115,510 |
29 Ene 2024 | 0.70 | -0.03 | -4.11% | 0.725 | 0.74 | 0.70 | 1,253,894 |
26 Ene 2024 | 0.73 | 0.005 | 0.69% | 0.725 | 0.73 | 0.725 | 593,746 |
25 Ene 2024 | 0.725 | 0.00 | 0.00% | 0.725 | 0.725 | 0.725 | 1,023,646 |
24 Ene 2024 | 0.725 | 0.00 | 0.00% | 0.725 | 0.725 | 0.725 | 226,086 |
23 Ene 2024 | 0.725 | 0.00 | 0.00% | 0.725 | 0.725 | 0.725 | 1,012,503 |
22 Ene 2024 | 0.725 | 0.025 | 3.57% | 0.725 | 0.73 | 0.715 | 21,320 |
19 Ene 2024 | 0.70 | -0.025 | -3.45% | 0.725 | 0.725 | 0.70 | 663,436 |
18 Ene 2024 | 0.725 | -0.05 | -6.45% | 0.775 | 0.775 | 0.725 | 2,321,058 |
17 Ene 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.79 | 0.775 | 2,920,841 |
16 Ene 2024 | 0.775 | -0.05 | -6.06% | 0.825 | 0.825 | 0.775 | 858,384 |
15 Ene 2024 | 0.825 | 0.025 | 3.12% | 0.85 | 0.85 | 0.825 | 2,016,785 |
12 Ene 2024 | 0.80 | 0.025 | 3.23% | 0.775 | 0.875 | 0.775 | 4,447,682 |
11 Ene 2024 | 0.775 | -0.025 | -3.13% | 0.80 | 0.80 | 0.775 | 2,787,864 |
10 Ene 2024 | 0.80 | -0.025 | -3.03% | 0.80 | 0.825 | 0.775 | 2,576,384 |
09 Ene 2024 | 0.825 | -0.075 | -8.33% | 0.90 | 0.90 | 0.825 | 7,655,543 |
08 Ene 2024 | 0.90 | -0.075 | -7.69% | 0.95 | 0.95 | 0.875 | 4,589,541 |
05 Ene 2024 | 0.975 | 0.05 | 5.41% | 0.925 | 1.075 | 0.915 | 11,358,717 |
04 Ene 2024 | 0.925 | 0.125 | 15.63% | 0.80 | 0.93 | 0.80 | 9,223,801 |
03 Ene 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 404,253 |
02 Ene 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 2,673,321 |
29 Dic 2023 | 0.80 | 0.05 | 6.67% | 0.75 | 0.80 | 0.75 | 3,658,615 |