Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GMS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 18.80 | -0.40 | -2.08% | 19.00 | 19.10 | 18.70 | 1,362,152 |
| 23 May 2024 | 19.20 | -0.25 | -1.29% | 19.45 | 19.50 | 18.50 | 3,837,377 |
| 22 May 2024 | 19.45 | -0.65 | -3.23% | 20.00 | 20.00 | 19.45 | 1,186,985 |
| 21 May 2024 | 20.10 | -0.30 | -1.47% | 20.30 | 20.50 | 19.80 | 891,367 |
| 20 May 2024 | 20.40 | 1.70 | 9.09% | 18.70 | 20.90 | 18.65 | 3,908,144 |
| 17 May 2024 | 18.70 | -0.80 | -4.10% | 19.55 | 19.55 | 18.30 | 7,244,995 |
| 16 May 2024 | 19.50 | -1.20 | -5.80% | 20.20 | 20.60 | 19.50 | 1,833,609 |
| 15 May 2024 | 20.70 | 0.20 | 0.98% | 20.10 | 20.80 | 20.10 | 853,566 |
| 14 May 2024 | 20.50 | -0.50 | -2.38% | 20.80 | 20.80 | 20.20 | 1,893,422 |
| 13 May 2024 | 21.00 | -0.30 | -1.41% | 21.30 | 21.50 | 20.20 | 2,373,664 |
| 10 May 2024 | 21.30 | 0.70 | 3.40% | 21.00 | 21.50 | 21.00 | 3,473,130 |
| 09 May 2024 | 20.60 | -0.50 | -2.37% | 21.40 | 21.40 | 20.30 | 2,265,826 |
| 08 May 2024 | 21.10 | -0.50 | -2.31% | 21.60 | 21.60 | 20.90 | 842,643 |
| 07 May 2024 | 21.60 | 0.50 | 2.37% | 21.10 | 21.70 | 21.00 | 840,060 |
| 03 May 2024 | 21.10 | -0.40 | -1.86% | 21.50 | 21.90 | 21.10 | 730,720 |
| 02 May 2024 | 21.50 | -0.30 | -1.38% | 22.00 | 22.00 | 21.00 | 2,732,924 |
| 01 May 2024 | 21.80 | 0.00 | 0.00% | 21.80 | 21.90 | 21.20 | 900,416 |
| 30 Abr 2024 | 21.80 | -0.30 | -1.36% | 22.00 | 22.50 | 21.30 | 2,176,716 |
| 29 Abr 2024 | 22.10 | -0.30 | -1.34% | 23.20 | 23.20 | 22.10 | 1,132,304 |
| 26 Abr 2024 | 22.40 | -0.60 | -2.61% | 22.60 | 22.70 | 22.30 | 1,228,263 |
| 25 Abr 2024 | 23.00 | -0.10 | -0.43% | 22.90 | 23.30 | 22.70 | 848,125 |
| 24 Abr 2024 | 23.10 | -0.20 | -0.86% | 23.80 | 24.30 | 22.90 | 733,425 |
| 23 Abr 2024 | 23.30 | -0.80 | -3.32% | 24.00 | 24.10 | 23.30 | 1,802,106 |
| 22 Abr 2024 | 24.10 | 0.10 | 0.42% | 23.40 | 24.40 | 23.40 | 1,223,170 |
| 19 Abr 2024 | 24.00 | -0.60 | -2.44% | 24.40 | 24.40 | 23.50 | 2,605,114 |
| 18 Abr 2024 | 24.60 | 1.20 | 5.13% | 23.10 | 24.60 | 23.10 | 5,431,470 |
| 17 Abr 2024 | 23.40 | 1.40 | 6.36% | 22.00 | 23.40 | 22.00 | 2,766,746 |
| 16 Abr 2024 | 22.00 | -0.60 | -2.65% | 22.10 | 22.30 | 21.50 | 3,175,247 |
| 15 Abr 2024 | 22.60 | -0.20 | -0.88% | 22.80 | 23.00 | 22.60 | 603,351 |
| 12 Abr 2024 | 22.80 | 0.10 | 0.44% | 23.00 | 23.00 | 22.80 | 2,918,922 |
| 11 Abr 2024 | 22.70 | 0.00 | 0.00% | 22.80 | 22.80 | 22.20 | 996,916 |
| 10 Abr 2024 | 22.70 | 0.70 | 3.18% | 22.00 | 23.00 | 22.00 | 1,804,989 |
| 09 Abr 2024 | 22.00 | 0.00 | 0.00% | 22.20 | 22.20 | 21.30 | 1,589,553 |
| 08 Abr 2024 | 22.00 | -0.60 | -2.65% | 22.50 | 22.50 | 21.70 | 1,174,793 |
| 05 Abr 2024 | 22.60 | 0.20 | 0.89% | 21.60 | 22.90 | 21.60 | 3,422,213 |
| 04 Abr 2024 | 22.40 | 2.75 | 13.99% | 20.10 | 22.40 | 20.10 | 6,354,632 |
| 03 Abr 2024 | 19.65 | -0.95 | -4.61% | 20.80 | 20.90 | 19.65 | 752,888 |
| 02 Abr 2024 | 20.60 | 0.90 | 4.57% | 19.90 | 20.60 | 19.80 | 1,820,587 |
| 28 Mar 2024 | 19.70 | 0.20 | 1.03% | 19.05 | 19.70 | 19.00 | 1,304,718 |
| 27 Mar 2024 | 19.50 | -1.00 | -4.88% | 19.95 | 20.30 | 19.50 | 1,262,993 |
| 26 Mar 2024 | 20.50 | 1.40 | 7.33% | 19.15 | 20.50 | 19.15 | 1,038,673 |
| 25 Mar 2024 | 19.10 | -1.20 | -5.91% | 19.60 | 20.00 | 19.10 | 1,496,708 |
| 22 Mar 2024 | 20.30 | -0.10 | -0.49% | 20.80 | 20.80 | 19.65 | 1,405,208 |
| 21 Mar 2024 | 20.40 | -0.90 | -4.23% | 20.90 | 21.20 | 20.30 | 858,611 |
| 20 Mar 2024 | 21.30 | -0.10 | -0.47% | 21.50 | 21.50 | 20.50 | 1,275,555 |
| 19 Mar 2024 | 21.40 | 1.40 | 7.00% | 20.30 | 21.40 | 20.00 | 3,374,876 |
| 18 Mar 2024 | 20.00 | -1.50 | -6.98% | 21.00 | 21.20 | 19.85 | 4,993,393 |
| 15 Mar 2024 | 21.50 | 1.80 | 9.14% | 19.85 | 21.50 | 19.75 | 7,856,372 |
| 14 Mar 2024 | 19.70 | 0.35 | 1.81% | 19.55 | 19.80 | 19.40 | 2,235,210 |
| 13 Mar 2024 | 19.35 | 0.10 | 0.52% | 19.25 | 19.70 | 19.00 | 2,487,186 |
| 12 Mar 2024 | 19.25 | 0.55 | 2.94% | 18.25 | 19.35 | 18.25 | 1,865,258 |
| 11 Mar 2024 | 18.70 | 1.15 | 6.55% | 17.60 | 18.70 | 17.60 | 3,757,406 |
| 08 Mar 2024 | 17.55 | -0.40 | -2.23% | 17.50 | 17.65 | 17.10 | 776,448 |
| 07 Mar 2024 | 17.95 | 0.05 | 0.28% | 17.90 | 18.00 | 17.55 | 1,130,615 |
| 06 Mar 2024 | 17.90 | 0.15 | 0.85% | 17.60 | 17.90 | 17.50 | 587,495 |
| 05 Mar 2024 | 17.75 | 0.15 | 0.85% | 17.60 | 17.80 | 17.35 | 1,475,521 |
| 04 Mar 2024 | 17.60 | 0.35 | 2.03% | 17.25 | 17.60 | 17.25 | 2,543,047 |
| 01 Mar 2024 | 17.25 | 0.45 | 2.68% | 17.00 | 17.25 | 16.85 | 734,704 |
| 29 Feb 2024 | 16.80 | -0.70 | -4.00% | 17.00 | 17.35 | 16.80 | 720,412 |
| 28 Feb 2024 | 17.50 | 0.70 | 4.17% | 17.00 | 17.80 | 16.80 | 4,803,906 |
| 27 Feb 2024 | 16.80 | 0.95 | 5.99% | 15.95 | 16.90 | 15.95 | 1,761,716 |
