Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GSEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 28.2275 | 0.11 | 0.41% | 28.2275 | 28.2275 | 28.2275 | 0 |
| 16 May 2024 | 28.1125 | 0.09 | 0.30% | 28.005 | 28.235 | 28.005 | 270 |
| 15 May 2024 | 28.0275 | 0.29 | 1.04% | 28.0275 | 28.0275 | 28.0275 | 0 |
| 14 May 2024 | 27.74 | 0.10 | 0.35% | 27.74 | 27.74 | 27.74 | 0 |
| 13 May 2024 | 27.6425 | 0.29 | 1.05% | 27.6425 | 27.6425 | 27.6425 | 0 |
| 10 May 2024 | 27.355 | 0.11 | 0.39% | 27.44 | 27.80 | 27.3175 | 5,574 |
| 09 May 2024 | 27.25 | -0.02 | -0.08% | 27.185 | 27.405 | 27.105 | 1,246 |
| 08 May 2024 | 27.2725 | -0.07 | -0.24% | 27.35 | 27.35 | 27.1975 | 165 |
| 07 May 2024 | 27.3375 | -0.01 | -0.04% | 27.37 | 27.3875 | 27.31 | 65 |
| 03 May 2024 | 27.3475 | 0.34 | 1.25% | 27.3475 | 27.3475 | 27.3475 | 0 |
| 02 May 2024 | 27.01 | 0.41 | 1.53% | 27.01 | 27.01 | 27.01 | 0 |
| 01 May 2024 | 26.6025 | -0.07 | -0.25% | 26.6025 | 26.6025 | 26.6025 | 11 |
| 30 Abr 2024 | 26.67 | -0.16 | -0.61% | 26.67 | 26.67 | 26.67 | 0 |
| 29 Abr 2024 | 26.8325 | 0.23 | 0.88% | 26.8325 | 26.8325 | 26.8325 | 0 |
| 26 Abr 2024 | 26.5975 | 0.32 | 1.24% | 26.5975 | 26.5975 | 26.5975 | 0 |
| 25 Abr 2024 | 26.2725 | 0.01 | 0.04% | 26.255 | 26.515 | 26.06 | 90 |
| 24 Abr 2024 | 26.2625 | 0.04 | 0.16% | 26.36 | 26.36 | 26.21 | 230 |
| 23 Abr 2024 | 26.22 | 0.24 | 0.94% | 26.135 | 26.2525 | 26.135 | 40 |
| 22 Abr 2024 | 25.975 | 0.09 | 0.34% | 25.975 | 25.975 | 25.975 | 0 |
| 19 Abr 2024 | 25.8875 | -0.17 | -0.63% | 25.8875 | 25.8875 | 25.8875 | 0 |
| 18 Abr 2024 | 26.0525 | 0.18 | 0.72% | 26.0525 | 26.0525 | 26.0525 | 0 |
| 17 Abr 2024 | 25.8675 | -0.06 | -0.22% | 25.89 | 25.9525 | 25.815 | 355 |
| 16 Abr 2024 | 25.925 | -0.46 | -1.74% | 25.925 | 25.925 | 25.925 | 0 |
| 15 Abr 2024 | 26.385 | 0.00 | 0.01% | 26.455 | 26.455 | 26.305 | 2,715 |
| 12 Abr 2024 | 26.3825 | -0.39 | -1.44% | 26.3825 | 26.3825 | 26.3825 | 0 |
| 11 Abr 2024 | 26.7675 | -0.06 | -0.23% | 26.655 | 26.815 | 26.655 | 559 |
| 10 Abr 2024 | 26.83 | -0.20 | -0.72% | 27.305 | 27.305 | 26.62 | 80 |
| 09 Abr 2024 | 27.025 | 0.07 | 0.28% | 27.155 | 27.155 | 26.9775 | 1,211 |
| 08 Abr 2024 | 26.95 | 0.20 | 0.77% | 26.935 | 27.135 | 26.84 | 136 |
| 05 Abr 2024 | 26.745 | -0.30 | -1.11% | 26.745 | 26.745 | 26.745 | 0 |
| 04 Abr 2024 | 27.045 | 0.21 | 0.78% | 26.995 | 27.0975 | 26.995 | 62 |
| 03 Abr 2024 | 26.835 | -0.02 | -0.06% | 26.675 | 26.905 | 26.67 | 740 |
| 02 Abr 2024 | 26.85 | 0.15 | 0.55% | 26.85 | 26.85 | 26.85 | 18 |
| 28 Mar 2024 | 26.7025 | 0.11 | 0.42% | 26.7025 | 26.7025 | 26.7025 | 1 |
| 27 Mar 2024 | 26.59 | -0.07 | -0.24% | 26.59 | 26.59 | 26.59 | 0 |
| 26 Mar 2024 | 26.655 | 0.03 | 0.09% | 26.655 | 26.655 | 26.655 | 0 |
| 25 Mar 2024 | 26.63 | 0.00 | 0.00% | 26.63 | 26.63 | 26.63 | 0 |
| 22 Mar 2024 | 26.63 | -0.26 | -0.96% | 26.63 | 26.63 | 26.63 | 0 |
| 21 Mar 2024 | 26.8875 | 0.35 | 1.32% | 26.8875 | 26.8875 | 26.8875 | 0 |
| 20 Mar 2024 | 26.5375 | 0.08 | 0.29% | 26.5375 | 26.5375 | 26.5375 | 0 |
| 19 Mar 2024 | 26.46 | -0.16 | -0.60% | 26.41 | 26.6875 | 26.315 | 45 |
| 18 Mar 2024 | 26.62 | 0.01 | 0.04% | 26.62 | 26.62 | 26.62 | 0 |
| 15 Mar 2024 | 26.61 | -0.18 | -0.66% | 26.61 | 26.61 | 26.61 | 0 |
| 14 Mar 2024 | 26.7875 | -0.05 | -0.19% | 26.7875 | 26.7875 | 26.7875 | 0 |
| 13 Mar 2024 | 26.8375 | -0.08 | -0.30% | 26.8375 | 26.8375 | 26.8375 | 0 |
| 12 Mar 2024 | 26.9175 | 0.14 | 0.53% | 26.9175 | 26.9175 | 26.9175 | 0 |
| 11 Mar 2024 | 26.775 | 0.00 | -0.01% | 26.745 | 27.0275 | 26.625 | 450 |
| 08 Mar 2024 | 26.7775 | 0.04 | 0.17% | 26.7775 | 26.7775 | 26.7775 | 0 |
| 07 Mar 2024 | 26.7325 | 0.07 | 0.24% | 26.7325 | 26.7325 | 26.7325 | 0 |
| 06 Mar 2024 | 26.6675 | 0.37 | 1.42% | 26.6675 | 26.6675 | 26.6675 | 0 |
| 05 Mar 2024 | 26.295 | -0.24 | -0.89% | 26.265 | 26.4675 | 26.17 | 995 |
| 04 Mar 2024 | 26.53 | 0.01 | 0.03% | 26.53 | 26.53 | 26.53 | 0 |
| 01 Mar 2024 | 26.5225 | 0.32 | 1.22% | 26.52 | 26.695 | 26.2525 | 28 |
| 29 Feb 2024 | 26.2025 | 0.07 | 0.26% | 26.2025 | 26.2025 | 26.2025 | 0 |
| 28 Feb 2024 | 26.135 | -0.31 | -1.17% | 26.135 | 26.135 | 26.135 | 1 |
| 27 Feb 2024 | 26.445 | 0.09 | 0.36% | 26.45 | 26.5375 | 26.275 | 26 |
| 26 Feb 2024 | 26.35 | -0.13 | -0.48% | 26.35 | 26.35 | 26.35 | 0 |
| 23 Feb 2024 | 26.4775 | 0.00 | 0.01% | 26.595 | 26.595 | 26.3975 | 85 |
| 22 Feb 2024 | 26.475 | 0.26 | 0.97% | 26.485 | 26.485 | 26.40 | 1,528 |
| 21 Feb 2024 | 26.22 | 0.04 | 0.14% | 26.22 | 26.22 | 26.22 | 0 |
| 20 Feb 2024 | 26.1825 | 0.03 | 0.11% | 26.155 | 26.2125 | 26.155 | 14,950 |
| 19 Feb 2024 | 26.1525 | -0.03 | -0.11% | 26.1525 | 26.1525 | 26.1525 | 0 |
