Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GNOG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5.851 | -0.11 | -1.90% | 5.856 | 5.868 | 5.8295 | 569 |
| 13 Jun 2024 | 5.9645 | -0.02 | -0.34% | 6.018 | 6.4105 | 5.542 | 5,616 |
| 12 Jun 2024 | 5.985 | 0.24 | 4.14% | 5.91 | 6.4135 | 5.6455 | 4,560 |
| 11 Jun 2024 | 5.747 | 0.01 | 0.12% | 5.815 | 5.815 | 5.683 | 182 |
| 10 Jun 2024 | 5.74 | -0.07 | -1.19% | 5.784 | 6.2775 | 5.643 | 414 |
| 07 Jun 2024 | 5.809 | -0.05 | -0.87% | 5.807 | 6.2925 | 5.4035 | 1,492 |
| 06 Jun 2024 | 5.86 | 0.04 | 0.72% | 5.851 | 6.3245 | 5.487 | 2,597 |
| 05 Jun 2024 | 5.818 | 0.10 | 1.82% | 5.725 | 5.956 | 5.5335 | 7,109 |
| 04 Jun 2024 | 5.714 | -0.04 | -0.70% | 5.722 | 6.248 | 5.4625 | 1,451 |
| 03 Jun 2024 | 5.754 | 0.05 | 0.81% | 5.68 | 5.802 | 5.5695 | 912 |
| 31 May 2024 | 5.7075 | 0.09 | 1.56% | 5.684 | 5.779 | 5.657 | 6,133 |
| 30 May 2024 | 5.62 | 0.00 | -0.05% | 5.665 | 5.665 | 5.5895 | 2,278 |
| 29 May 2024 | 5.623 | -0.12 | -2.12% | 5.687 | 5.6985 | 5.583 | 1,740 |
| 28 May 2024 | 5.7445 | -0.14 | -2.30% | 5.844 | 5.8535 | 5.7145 | 1,531 |
| 24 May 2024 | 5.88 | -0.05 | -0.83% | 5.867 | 5.8805 | 5.85 | 85 |
| 23 May 2024 | 5.929 | -0.12 | -1.91% | 5.961 | 6.4175 | 5.8755 | 1,545 |
| 22 May 2024 | 6.0445 | 0.10 | 1.69% | 5.855 | 6.0555 | 5.8515 | 2,663 |
| 21 May 2024 | 5.944 | -0.09 | -1.41% | 5.984 | 5.995 | 5.9325 | 1,534 |
| 20 May 2024 | 6.029 | -0.01 | -0.20% | 6.073 | 6.44 | 5.9575 | 10,602 |
| 17 May 2024 | 6.041 | -0.02 | -0.37% | 6.079 | 6.185 | 6.024 | 2,226 |
| 16 May 2024 | 6.0635 | -0.03 | -0.50% | 6.111 | 6.49 | 6.0345 | 3,384 |
| 15 May 2024 | 6.094 | 0.01 | 0.15% | 6.16 | 6.16 | 6.0755 | 11,316 |
| 14 May 2024 | 6.085 | 0.09 | 1.52% | 5.995 | 6.1325 | 5.9425 | 2,262 |
| 13 May 2024 | 5.994 | 0.09 | 1.47% | 5.896 | 6.4365 | 5.7918 | 6,949 |
| 10 May 2024 | 5.907 | 0.04 | 0.77% | 6.008 | 6.008 | 5.8875 | 1,444 |
| 09 May 2024 | 5.862 | 0.02 | 0.30% | 5.862 | 5.862 | 5.862 | 2,465 |
| 08 May 2024 | 5.8445 | -0.04 | -0.67% | 5.90 | 6.063 | 5.8345 | 2,547 |
| 07 May 2024 | 5.884 | 0.02 | 0.30% | 5.902 | 6.3815 | 5.821 | 8,261 |
| 03 May 2024 | 5.8665 | 0.09 | 1.61% | 5.8665 | 5.8665 | 5.8665 | 331 |
| 02 May 2024 | 5.7735 | 0.16 | 2.78% | 5.803 | 5.8455 | 5.7125 | 760 |
| 01 May 2024 | 5.6175 | 0.01 | 0.10% | 5.50 | 5.742 | 5.50 | 2,254 |
| 30 Abr 2024 | 5.612 | -0.04 | -0.65% | 5.625 | 6.0865 | 5.2358 | 4,266 |
| 29 Abr 2024 | 5.649 | 0.10 | 1.88% | 5.555 | 5.682 | 5.5355 | 6,537 |
| 26 Abr 2024 | 5.545 | 0.10 | 1.86% | 5.557 | 5.557 | 5.52 | 5,464 |
| 25 Abr 2024 | 5.4435 | -0.20 | -3.48% | 5.589 | 5.6205 | 5.398 | 7,456 |
| 24 Abr 2024 | 5.64 | -0.13 | -2.24% | 5.645 | 6.276 | 5.628 | 531 |
| 23 Abr 2024 | 5.769 | 0.21 | 3.74% | 5.679 | 5.8875 | 5.629 | 7,379 |
| 22 Abr 2024 | 5.561 | 0.04 | 0.65% | 5.575 | 5.6505 | 5.4265 | 4,268 |
| 19 Abr 2024 | 5.525 | -0.06 | -1.13% | 5.682 | 5.727 | 5.4915 | 664 |
| 18 Abr 2024 | 5.588 | -0.04 | -0.68% | 5.604 | 6.02 | 5.4925 | 536 |
| 17 Abr 2024 | 5.6265 | -0.09 | -1.56% | 5.70 | 5.923 | 5.6125 | 691 |
| 16 Abr 2024 | 5.7155 | -0.15 | -2.49% | 5.764 | 6.2825 | 5.505 | 2,903 |
| 15 Abr 2024 | 5.8615 | -0.22 | -3.61% | 5.983 | 6.378 | 5.8535 | 9,580 |
| 12 Abr 2024 | 6.081 | 0.01 | 0.10% | 6.007 | 6.4925 | 6.007 | 5,825 |
| 11 Abr 2024 | 6.075 | 0.01 | 0.10% | 6.099 | 6.4925 | 6.068 | 1,599 |
| 10 Abr 2024 | 6.069 | -0.10 | -1.61% | 6.176 | 6.535 | 5.863 | 1,620 |
| 09 Abr 2024 | 6.168 | 0.10 | 1.58% | 6.193 | 6.193 | 6.1675 | 150 |
| 08 Abr 2024 | 6.072 | 0.01 | 0.24% | 6.048 | 6.4645 | 6.0195 | 4,169 |
| 05 Abr 2024 | 6.0575 | -0.08 | -1.35% | 6.068 | 6.168 | 5.939 | 17 |
| 04 Abr 2024 | 6.1405 | 0.03 | 0.44% | 6.1405 | 6.1405 | 6.1405 | 814 |
| 03 Abr 2024 | 6.1135 | -0.07 | -1.15% | 6.138 | 6.138 | 6.1115 | 223 |
| 02 Abr 2024 | 6.1845 | -0.21 | -3.28% | 6.44 | 6.836 | 6.1475 | 4,733 |
| 28 Mar 2024 | 6.3945 | 0.06 | 0.88% | 6.397 | 6.397 | 6.3875 | 154 |
| 27 Mar 2024 | 6.339 | 0.06 | 1.01% | 6.285 | 6.339 | 6.22 | 417 |
| 26 Mar 2024 | 6.2755 | 0.00 | -0.01% | 6.285 | 6.3605 | 6.2605 | 182 |
| 25 Mar 2024 | 6.276 | -0.04 | -0.66% | 6.388 | 6.388 | 6.2685 | 877 |
| 22 Mar 2024 | 6.3175 | -0.09 | -1.40% | 6.3175 | 6.3175 | 6.3175 | 76 |
| 21 Mar 2024 | 6.4075 | 0.14 | 2.26% | 6.35 | 6.51 | 6.3155 | 973 |
| 20 Mar 2024 | 6.266 | -0.05 | -0.76% | 6.311 | 6.3715 | 6.2225 | 126 |
| 19 Mar 2024 | 6.314 | -0.03 | -0.43% | 6.275 | 6.384 | 6.234 | 1,372 |
| 18 Mar 2024 | 6.3415 | 0.00 | 0.06% | 6.407 | 6.407 | 6.2635 | 800 |
