Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GLUG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 17.463 | 0.04 | 0.23% | 17.498 | 17.901 | 17.378 | 176 |
| 27 Jun 2024 | 17.423 | 0.06 | 0.35% | 17.36 | 17.572 | 17.137 | 279 |
| 26 Jun 2024 | 17.362 | -0.12 | -0.66% | 17.47 | 17.591 | 17.254 | 4,422 |
| 25 Jun 2024 | 17.477 | -0.33 | -1.84% | 17.718 | 17.784 | 17.438 | 21,119 |
| 24 Jun 2024 | 17.805 | 0.27 | 1.53% | 17.55 | 18.068 | 17.405 | 11,415 |
| 21 Jun 2024 | 17.537 | -0.10 | -0.57% | 17.554 | 17.808 | 17.356 | 400 |
| 20 Jun 2024 | 17.638 | -0.01 | -0.08% | 17.718 | 17.856 | 17.568 | 5,598 |
| 19 Jun 2024 | 17.652 | -0.06 | -0.35% | 17.722 | 17.753 | 17.594 | 1,839 |
| 18 Jun 2024 | 17.714 | 0.14 | 0.78% | 17.67 | 17.975 | 17.603 | 5,207 |
| 17 Jun 2024 | 17.577 | -0.04 | -0.21% | 17.594 | 17.61 | 17.483 | 2,511 |
| 14 Jun 2024 | 17.614 | -0.16 | -0.91% | 17.784 | 18.087 | 17.508 | 4,175 |
| 13 Jun 2024 | 17.776 | -0.26 | -1.43% | 17.886 | 18.136 | 17.731 | 1,646 |
| 12 Jun 2024 | 18.034 | 0.54 | 3.09% | 17.684 | 18.275 | 17.619 | 855 |
| 11 Jun 2024 | 17.494 | -0.17 | -0.98% | 17.64 | 17.73 | 17.386 | 2,559 |
| 10 Jun 2024 | 17.668 | 0.00 | 0.00% | 17.622 | 17.725 | 17.313 | 1,709 |
| 07 Jun 2024 | 17.668 | -0.16 | -0.91% | 17.784 | 18.183 | 17.515 | 3,284 |
| 06 Jun 2024 | 17.83 | 0.01 | 0.07% | 17.862 | 18.114 | 16.608 | 46,741 |
| 05 Jun 2024 | 17.818 | 0.08 | 0.42% | 17.744 | 17.94 | 17.629 | 2,084 |
| 04 Jun 2024 | 17.743 | -0.17 | -0.94% | 17.87 | 18.065 | 17.695 | 522 |
| 03 Jun 2024 | 17.911 | 0.05 | 0.25% | 18.076 | 18.353 | 17.713 | 9,105 |
| 31 May 2024 | 17.866 | -0.01 | -0.07% | 17.782 | 18.137 | 17.669 | 6,092 |
| 30 May 2024 | 17.878 | 0.18 | 1.04% | 17.674 | 17.947 | 17.659 | 449 |
| 29 May 2024 | 17.694 | -0.33 | -1.85% | 17.84 | 17.917 | 17.519 | 5,697 |
| 28 May 2024 | 18.028 | -0.21 | -1.13% | 18.282 | 18.426 | 18.028 | 2,539 |
| 24 May 2024 | 18.234 | -0.04 | -0.20% | 18.20 | 18.408 | 17.799 | 2,046 |
| 23 May 2024 | 18.27 | -0.24 | -1.31% | 18.454 | 18.535 | 18.171 | 9,554 |
| 22 May 2024 | 18.512 | -0.09 | -0.50% | 18.614 | 19.26 | 18.503 | 7,481 |
| 21 May 2024 | 18.605 | -0.16 | -0.83% | 18.70 | 18.723 | 18.495 | 2,709 |
| 20 May 2024 | 18.76 | 0.15 | 0.81% | 18.71 | 19.172 | 18.518 | 1,642 |
| 17 May 2024 | 18.61 | -0.02 | -0.09% | 18.672 | 18.686 | 18.603 | 1,857 |
| 16 May 2024 | 18.626 | -0.06 | -0.33% | 18.714 | 18.862 | 18.588 | 2,450 |
| 15 May 2024 | 18.688 | 0.19 | 1.04% | 18.588 | 19.311 | 18.475 | 12,682 |
| 14 May 2024 | 18.496 | -0.01 | -0.06% | 18.426 | 19.204 | 18.348 | 2,998 |
| 13 May 2024 | 18.508 | 0.11 | 0.58% | 18.554 | 19.253 | 18.463 | 5,198 |
| 10 May 2024 | 18.401 | 0.22 | 1.19% | 18.402 | 19.195 | 18.297 | 1,651 |
| 09 May 2024 | 18.185 | 0.16 | 0.89% | 18.066 | 19.01 | 17.891 | 2,382 |
| 08 May 2024 | 18.025 | 0.00 | -0.01% | 17.972 | 18.939 | 17.754 | 624 |
| 07 May 2024 | 18.026 | 0.40 | 2.25% | 17.966 | 18.981 | 17.779 | 8,791 |
| 03 May 2024 | 17.629 | 0.28 | 1.61% | 17.46 | 18.842 | 16.296 | 3,098 |
| 02 May 2024 | 17.35 | 0.18 | 1.03% | 17.384 | 17.575 | 17.15 | 6,841 |
| 01 May 2024 | 17.173 | -0.07 | -0.39% | 17.588 | 17.588 | 16.84 | 224 |
| 30 Abr 2024 | 17.241 | -0.11 | -0.64% | 17.358 | 17.485 | 17.064 | 4,998 |
| 29 Abr 2024 | 17.352 | 0.16 | 0.93% | 17.29 | 18.634 | 16.167 | 6,253 |
| 26 Abr 2024 | 17.192 | 0.20 | 1.20% | 17.148 | 18.57 | 16.099 | 5,132 |
| 25 Abr 2024 | 16.988 | -0.17 | -0.97% | 17.184 | 18.463 | 16.009 | 2,049 |
| 24 Abr 2024 | 17.155 | 0.00 | -0.02% | 17.148 | 18.601 | 16.115 | 270 |
| 23 Abr 2024 | 17.158 | 0.27 | 1.62% | 16.966 | 17.289 | 16.66 | 924 |
| 22 Abr 2024 | 16.884 | -0.04 | -0.24% | 16.942 | 17.077 | 16.757 | 1,221 |
| 19 Abr 2024 | 16.925 | 0.00 | -0.02% | 16.818 | 17.068 | 16.678 | 1,874 |
| 18 Abr 2024 | 16.928 | 0.19 | 1.14% | 16.768 | 17.008 | 16.615 | 120 |
| 17 Abr 2024 | 16.738 | -0.03 | -0.17% | 16.814 | 17.197 | 15.956 | 1,003 |
| 16 Abr 2024 | 16.766 | -0.23 | -1.35% | 16.754 | 17.003 | 16.56 | 1,980 |
| 15 Abr 2024 | 16.995 | -0.06 | -0.32% | 17.086 | 18.538 | 16.106 | 6,593 |
| 12 Abr 2024 | 17.05 | -0.01 | -0.06% | 17.174 | 18.485 | 16.926 | 1,272 |
| 11 Abr 2024 | 17.06 | -0.13 | -0.78% | 17.504 | 18.609 | 16.083 | 5,917 |
| 10 Abr 2024 | 17.194 | -0.24 | -1.40% | 17.56 | 18.747 | 16.938 | 455 |
| 09 Abr 2024 | 17.438 | 0.02 | 0.10% | 17.456 | 18.737 | 17.289 | 278 |
| 08 Abr 2024 | 17.42 | 0.07 | 0.42% | 17.34 | 18.673 | 17.064 | 5,594 |
| 05 Abr 2024 | 17.347 | -0.30 | -1.67% | 17.346 | 18.613 | 16.188 | 735 |
| 04 Abr 2024 | 17.642 | 0.12 | 0.70% | 17.518 | 18.74 | 16.326 | 6,926 |
| 03 Abr 2024 | 17.52 | 0.09 | 0.50% | 17.404 | 17.684 | 17.20 | 194 |
| 02 Abr 2024 | 17.433 | -0.36 | -2.02% | 17.546 | 17.721 | 17.295 | 29,713 |
