Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GRX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 46.50 | 347 |
| 28 May 2024 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 46.50 | 1 |
| 24 May 2024 | 46.50 | 1.10 | 2.42% | 46.50 | 46.50 | 46.50 | 0.00 |
| 23 May 2024 | 45.40 | -1.10 | -2.37% | 46.50 | 46.50 | 45.40 | 11,092 |
| 22 May 2024 | 46.50 | -0.50 | -1.06% | 46.50 | 46.50 | 46.50 | 0.00 |
| 21 May 2024 | 47.00 | 0.00 | 0.00% | 47.00 | 47.00 | 47.00 | 21,246 |
| 20 May 2024 | 47.00 | 2.50 | 5.62% | 44.50 | 47.00 | 44.50 | 20,001 |
| 17 May 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 0.00 |
| 16 May 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 0.00 |
| 15 May 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 0.00 |
| 14 May 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 4,339 |
| 13 May 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 0.00 |
| 10 May 2024 | 44.50 | -1.50 | -3.26% | 44.50 | 44.50 | 44.50 | 0.00 |
| 09 May 2024 | 46.00 | 1.50 | 3.37% | 44.50 | 46.00 | 44.50 | 3 |
| 08 May 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 45.70 | 44.50 | 6,500 |
| 07 May 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 45.70 | 44.50 | 6,851 |
| 03 May 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 45.70 | 44.50 | 0.00 |
| 02 May 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 0.00 |
| 01 May 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 0.00 |
| 30 Abr 2024 | 44.50 | -0.50 | -1.11% | 44.00 | 45.50 | 44.00 | 35,000 |
| 29 Abr 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 45.00 | 0.00 |
| 26 Abr 2024 | 45.00 | -1.00 | -2.17% | 46.00 | 46.00 | 45.00 | 5,002 |
| 25 Abr 2024 | 46.00 | 0.00 | 0.00% | 46.00 | 46.00 | 46.00 | 0.00 |
| 24 Abr 2024 | 46.00 | -0.20 | -0.43% | 46.20 | 46.20 | 46.00 | 0.00 |
| 23 Abr 2024 | 46.20 | 0.00 | 0.00% | 46.20 | 46.20 | 46.20 | 0.00 |
| 22 Abr 2024 | 46.20 | -0.50 | -1.07% | 46.70 | 46.70 | 46.20 | 250 |
| 19 Abr 2024 | 46.70 | -1.30 | -2.71% | 46.70 | 46.70 | 46.70 | 3,117 |
| 18 Abr 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 48.00 | 0.00 |
| 17 Abr 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 48.00 | 0.00 |
| 16 Abr 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 48.00 | 1,217 |
| 15 Abr 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 48.00 | 0.00 |
| 12 Abr 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 48.00 | 0.00 |
| 11 Abr 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 48.00 | 0.00 |
| 10 Abr 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 48.00 | 6,082 |
| 09 Abr 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 48.00 | 3,936 |
| 08 Abr 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 47.70 | 0.00 |
| 05 Abr 2024 | 48.00 | -0.50 | -1.03% | 48.50 | 48.50 | 48.00 | 5,001 |
| 04 Abr 2024 | 48.50 | 0.00 | 0.00% | 48.50 | 48.50 | 48.50 | 5,000 |
| 03 Abr 2024 | 48.50 | 0.00 | 0.00% | 48.50 | 48.50 | 48.50 | 0.00 |
| 02 Abr 2024 | 48.50 | 2.50 | 5.43% | 48.50 | 48.50 | 48.50 | 2 |
| 28 Mar 2024 | 46.00 | -2.50 | -5.15% | 48.50 | 49.00 | 46.00 | 25,081 |
| 27 Mar 2024 | 48.50 | -0.50 | -1.02% | 49.00 | 49.00 | 48.50 | 17,618 |
| 26 Mar 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 49.00 | 49.00 | 4,029 |
| 25 Mar 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 49.00 | 49.00 | 2,058 |
| 22 Mar 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 49.00 | 49.00 | 0.00 |
| 21 Mar 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 49.00 | 49.00 | 1,100 |
| 20 Mar 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 49.00 | 49.00 | 0.00 |
| 19 Mar 2024 | 49.00 | -0.50 | -1.01% | 49.50 | 49.50 | 49.00 | 0.00 |
| 18 Mar 2024 | 49.50 | 0.00 | 0.00% | 49.50 | 49.50 | 49.50 | 1 |
| 15 Mar 2024 | 49.50 | 0.00 | 0.00% | 49.50 | 49.50 | 49.50 | 0.00 |
| 14 Mar 2024 | 49.50 | -1.00 | -1.98% | 50.00 | 50.00 | 49.50 | 74,740 |
| 13 Mar 2024 | 50.50 | 0.00 | 0.00% | 50.50 | 50.50 | 50.50 | 15,764 |
| 12 Mar 2024 | 50.50 | 0.00 | 0.00% | 50.50 | 50.50 | 50.50 | 40,000 |
| 11 Mar 2024 | 50.50 | -3.50 | -6.48% | 54.00 | 54.00 | 50.50 | 85,295 |
| 08 Mar 2024 | 54.00 | 0.00 | 0.00% | 54.00 | 54.00 | 54.00 | 2,828 |
| 07 Mar 2024 | 54.00 | 0.00 | 0.00% | 54.00 | 54.00 | 54.00 | 0.00 |
| 06 Mar 2024 | 54.00 | 0.00 | 0.00% | 54.00 | 54.00 | 54.00 | 6,704 |
| 05 Mar 2024 | 54.00 | 0.00 | 0.00% | 54.00 | 54.00 | 54.00 | 0.00 |
| 04 Mar 2024 | 54.00 | -1.00 | -1.82% | 55.00 | 55.00 | 54.00 | 4,145 |
| 01 Mar 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 0.00 |
