Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GLAG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 24.9325 | 0.03 | 0.11% | 24.745 | 25.28 | 24.745 | 6,389 |
| 30 May 2024 | 24.905 | 0.08 | 0.32% | 24.905 | 24.905 | 24.905 | 0 |
| 29 May 2024 | 24.825 | -0.20 | -0.78% | 24.90 | 24.92 | 24.80 | 3,332 |
| 28 May 2024 | 25.02 | 0.03 | 0.12% | 25.10 | 25.10 | 24.99 | 79,162 |
| 24 May 2024 | 24.99 | 0.05 | 0.22% | 24.99 | 24.99 | 24.99 | 0 |
| 23 May 2024 | 24.935 | -0.11 | -0.42% | 25.005 | 25.3625 | 24.935 | 176 |
| 22 May 2024 | 25.04 | -0.07 | -0.26% | 25.05 | 25.065 | 25.005 | 44,285 |
| 21 May 2024 | 25.105 | 0.04 | 0.15% | 25.105 | 25.105 | 25.105 | 11,000 |
| 20 May 2024 | 25.0675 | -0.06 | -0.23% | 25.025 | 25.105 | 25.025 | 2,198 |
| 17 May 2024 | 25.125 | -0.08 | -0.32% | 25.12 | 25.145 | 25.0925 | 35,294 |
| 16 May 2024 | 25.205 | 0.03 | 0.14% | 25.255 | 25.255 | 25.1625 | 67,273 |
| 15 May 2024 | 25.17 | 0.20 | 0.81% | 25.05 | 25.22 | 24.9975 | 1,566 |
| 14 May 2024 | 24.9675 | 0.02 | 0.07% | 24.935 | 24.99 | 24.7725 | 1,561 |
| 13 May 2024 | 24.95 | 0.01 | 0.04% | 24.935 | 24.9975 | 24.935 | 1,273 |
| 10 May 2024 | 24.94 | 0.01 | 0.02% | 24.94 | 24.94 | 24.94 | 12,000 |
| 09 May 2024 | 24.935 | -0.05 | -0.18% | 24.935 | 24.935 | 24.935 | 86 |
| 08 May 2024 | 24.98 | -0.09 | -0.36% | 24.96 | 24.98 | 24.9375 | 96,609 |
| 07 May 2024 | 25.07 | 0.09 | 0.36% | 25.015 | 25.0775 | 25.01 | 68,182 |
| 03 May 2024 | 24.98 | 0.18 | 0.73% | 24.89 | 25.2325 | 24.865 | 875 |
| 02 May 2024 | 24.80 | 0.15 | 0.62% | 24.75 | 24.80 | 24.7275 | 19,107 |
| 01 May 2024 | 24.6475 | 0.00 | -0.01% | 24.6475 | 24.6475 | 24.6475 | 0 |
| 30 Abr 2024 | 24.65 | -0.09 | -0.36% | 24.73 | 24.74 | 24.6125 | 6,322 |
| 29 Abr 2024 | 24.74 | 0.10 | 0.41% | 24.71 | 24.755 | 24.6875 | 30,142 |
| 26 Abr 2024 | 24.64 | 0.00 | 0.01% | 24.67 | 24.7125 | 24.5725 | 5,841 |
| 25 Abr 2024 | 24.6375 | -0.03 | -0.11% | 24.70 | 24.7975 | 24.565 | 1,554 |
| 24 Abr 2024 | 24.665 | -0.10 | -0.41% | 24.72 | 24.7575 | 24.6475 | 8,316 |
| 23 Abr 2024 | 24.7675 | 0.07 | 0.28% | 24.70 | 24.81 | 24.6825 | 4,388 |
| 22 Abr 2024 | 24.6975 | -0.03 | -0.13% | 24.685 | 24.7075 | 24.635 | 144,785 |
| 19 Abr 2024 | 24.73 | 0.03 | 0.12% | 24.73 | 24.75 | 24.69 | 18 |
| 18 Abr 2024 | 24.70 | 0.00 | 0.00% | 24.77 | 24.80 | 24.6625 | 1,002 |
| 17 Abr 2024 | 24.70 | 0.05 | 0.20% | 24.66 | 24.72 | 24.6375 | 24,099 |
| 16 Abr 2024 | 24.65 | -0.08 | -0.30% | 24.70 | 24.71 | 24.5925 | 11,248 |
| 15 Abr 2024 | 24.725 | -0.13 | -0.52% | 24.83 | 24.83 | 24.6875 | 2,988 |
| 12 Abr 2024 | 24.855 | 0.04 | 0.16% | 24.895 | 24.9075 | 24.8375 | 4,298 |
| 11 Abr 2024 | 24.815 | -0.15 | -0.58% | 24.845 | 24.9775 | 24.8075 | 15,909 |
| 10 Abr 2024 | 24.96 | -0.22 | -0.85% | 24.97 | 25.01 | 24.9375 | 3,042 |
| 09 Abr 2024 | 25.175 | 0.08 | 0.31% | 25.19 | 25.19 | 25.1675 | 2,368 |
| 08 Abr 2024 | 25.0975 | -0.03 | -0.10% | 25.075 | 25.125 | 25.0425 | 66,397 |
| 05 Abr 2024 | 25.1225 | -0.09 | -0.35% | 25.20 | 25.24 | 25.0675 | 8,838 |
| 04 Abr 2024 | 25.21 | 0.10 | 0.41% | 25.21 | 25.21 | 25.21 | 17,000 |
| 03 Abr 2024 | 25.1075 | 0.00 | 0.01% | 25.1075 | 25.1075 | 25.1075 | 0 |
| 02 Abr 2024 | 25.105 | -0.15 | -0.59% | 25.12 | 25.1275 | 25.025 | 21,713 |
| 28 Mar 2024 | 25.255 | -0.03 | -0.10% | 25.225 | 25.2875 | 25.19 | 1,446,945 |
| 27 Mar 2024 | 25.28 | 0.08 | 0.32% | 25.225 | 25.2825 | 25.225 | 17,162 |
| 26 Mar 2024 | 25.20 | -0.03 | -0.10% | 25.265 | 25.27 | 25.20 | 21,952 |
| 25 Mar 2024 | 25.225 | -0.03 | -0.12% | 25.22 | 25.225 | 25.2075 | 48,300 |
| 22 Mar 2024 | 25.255 | 0.04 | 0.14% | 25.22 | 25.2675 | 25.20 | 22,473 |
| 21 Mar 2024 | 25.22 | 0.04 | 0.16% | 25.29 | 25.315 | 25.1125 | 707 |
| 20 Mar 2024 | 25.18 | 0.00 | 0.02% | 25.195 | 25.1975 | 25.1475 | 353 |
| 19 Mar 2024 | 25.175 | -0.01 | -0.05% | 25.16 | 25.1925 | 25.1225 | 391 |
| 18 Mar 2024 | 25.1875 | -0.05 | -0.21% | 25.23 | 25.23 | 25.175 | 70 |
| 15 Mar 2024 | 25.24 | -0.02 | -0.08% | 25.24 | 25.2725 | 25.045 | 9,762 |
| 14 Mar 2024 | 25.26 | -0.15 | -0.60% | 25.405 | 25.4075 | 25.235 | 84 |
| 13 Mar 2024 | 25.4125 | 0.01 | 0.05% | 25.405 | 25.455 | 25.385 | 11,589 |
| 12 Mar 2024 | 25.40 | -0.11 | -0.41% | 25.505 | 25.5225 | 25.2025 | 8,142 |
| 11 Mar 2024 | 25.505 | 0.00 | -0.01% | 25.55 | 25.55 | 25.4625 | 18,185 |
| 08 Mar 2024 | 25.5075 | 0.05 | 0.21% | 25.50 | 25.59 | 25.2275 | 18,219 |
| 07 Mar 2024 | 25.455 | 0.07 | 0.30% | 25.455 | 25.4775 | 25.36 | 1,667 |
| 06 Mar 2024 | 25.38 | 0.10 | 0.39% | 25.295 | 25.40 | 25.2625 | 101,724 |
| 05 Mar 2024 | 25.2825 | 0.09 | 0.35% | 25.22 | 25.385 | 25.0875 | 7,388 |
| 04 Mar 2024 | 25.195 | 0.02 | 0.06% | 25.18 | 25.1975 | 25.1425 | 47,815 |
