ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

GNOG Gx Genombiotec

5.851
-0.1135 (-1.90%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

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