Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
GXLK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 93.45 | 0.96 | 1.04% | 93.27 | 93.945 | 92.755 | 1,105 |
| 13 Jun 2024 | 92.49 | 1.63 | 1.80% | 92.50 | 92.675 | 91.86 | 1,198 |
| 12 Jun 2024 | 90.855 | 1.72 | 1.92% | 89.88 | 91.095 | 89.74 | 2,236 |
| 11 Jun 2024 | 89.14 | -0.08 | -0.08% | 88.93 | 89.405 | 88.825 | 1,209 |
| 10 Jun 2024 | 89.215 | 0.75 | 0.84% | 89.215 | 89.215 | 89.215 | 4,224 |
| 07 Jun 2024 | 88.47 | 0.37 | 0.42% | 88.47 | 88.47 | 88.47 | 144 |
| 06 Jun 2024 | 88.10 | 0.32 | 0.37% | 88.10 | 88.10 | 88.10 | 28 |
| 05 Jun 2024 | 87.775 | 2.30 | 2.69% | 87.775 | 87.775 | 87.775 | 716 |
| 04 Jun 2024 | 85.475 | -0.01 | -0.01% | 85.475 | 85.475 | 85.475 | 521 |
| 03 Jun 2024 | 85.485 | 0.81 | 0.96% | 85.485 | 85.485 | 85.485 | 341 |
| 31 May 2024 | 84.67 | -1.49 | -1.73% | 85.73 | 86.285 | 84.55 | 1,741 |
| 30 May 2024 | 86.16 | -2.12 | -2.40% | 86.16 | 86.16 | 86.16 | 560 |
| 29 May 2024 | 88.275 | -0.03 | -0.03% | 88.275 | 88.275 | 88.275 | 842 |
| 28 May 2024 | 88.30 | 0.22 | 0.25% | 88.30 | 88.30 | 88.30 | 70 |
| 24 May 2024 | 88.08 | -0.54 | -0.60% | 87.66 | 88.16 | 87.345 | 68 |
| 23 May 2024 | 88.615 | 0.19 | 0.22% | 89.07 | 89.265 | 88.07 | 4,378 |
| 22 May 2024 | 88.42 | 0.42 | 0.47% | 87.86 | 88.47 | 87.52 | 233 |
| 21 May 2024 | 88.005 | 0.17 | 0.20% | 88.005 | 88.005 | 88.005 | 40 |
| 20 May 2024 | 87.83 | 0.80 | 0.92% | 87.83 | 87.83 | 87.83 | 344 |
| 17 May 2024 | 87.03 | -0.89 | -1.01% | 87.03 | 87.03 | 87.03 | 1,060 |
| 16 May 2024 | 87.92 | 0.81 | 0.93% | 87.92 | 87.92 | 87.92 | 33 |
| 15 May 2024 | 87.11 | 1.15 | 1.34% | 87.11 | 87.11 | 87.11 | 586 |
| 14 May 2024 | 85.96 | 0.12 | 0.14% | 85.96 | 85.96 | 85.96 | 552 |
| 13 May 2024 | 85.84 | 0.31 | 0.36% | 85.84 | 85.84 | 85.84 | 170 |
| 10 May 2024 | 85.53 | 0.17 | 0.20% | 85.53 | 85.53 | 85.53 | 112 |
| 09 May 2024 | 85.36 | -0.04 | -0.05% | 85.36 | 85.36 | 85.36 | 780 |
| 08 May 2024 | 85.40 | 0.09 | 0.11% | 85.40 | 85.40 | 85.40 | 520 |
| 07 May 2024 | 85.31 | 1.42 | 1.69% | 85.37 | 85.445 | 85.015 | 1,125 |
| 03 May 2024 | 83.89 | 2.08 | 2.55% | 83.58 | 84.28 | 83.42 | 611 |
| 02 May 2024 | 81.805 | 0.40 | 0.49% | 81.805 | 81.805 | 81.805 | 709 |
| 01 May 2024 | 81.41 | -1.63 | -1.96% | 81.20 | 81.855 | 81.20 | 674 |
| 30 Abr 2024 | 83.035 | -0.28 | -0.34% | 83.27 | 83.70 | 82.955 | 417 |
| 29 Abr 2024 | 83.315 | -0.68 | -0.80% | 83.315 | 83.315 | 83.315 | 897 |
| 26 Abr 2024 | 83.99 | 2.34 | 2.87% | 83.99 | 83.99 | 83.99 | 761 |
| 25 Abr 2024 | 81.65 | -1.37 | -1.65% | 81.80 | 82.01 | 81.34 | 179 |
| 24 Abr 2024 | 83.02 | 0.46 | 0.56% | 83.15 | 83.64 | 82.88 | 2,641 |
| 23 Abr 2024 | 82.555 | 1.03 | 1.26% | 82.555 | 82.555 | 82.555 | 833 |
| 22 Abr 2024 | 81.525 | -0.18 | -0.21% | 81.16 | 82.415 | 81.16 | 2,267 |
| 19 Abr 2024 | 81.70 | -1.54 | -1.84% | 81.70 | 81.70 | 81.70 | 734 |
| 18 Abr 2024 | 83.235 | -0.85 | -1.00% | 83.235 | 83.235 | 83.235 | 877 |
| 17 Abr 2024 | 84.08 | -0.73 | -0.86% | 84.08 | 84.08 | 84.08 | 1,442 |
| 16 Abr 2024 | 84.81 | -1.16 | -1.35% | 84.81 | 84.81 | 84.81 | 153 |
| 15 Abr 2024 | 85.97 | -0.51 | -0.58% | 85.97 | 85.97 | 85.97 | 584 |
| 12 Abr 2024 | 86.475 | 0.72 | 0.84% | 86.475 | 86.475 | 86.475 | 296 |
| 11 Abr 2024 | 85.755 | 0.63 | 0.75% | 85.755 | 85.755 | 85.755 | 166 |
| 10 Abr 2024 | 85.12 | 0.50 | 0.59% | 85.12 | 85.12 | 85.12 | 859 |
| 09 Abr 2024 | 84.62 | -0.61 | -0.71% | 84.62 | 84.62 | 84.62 | 2,489 |
| 08 Abr 2024 | 85.225 | -0.05 | -0.06% | 85.15 | 85.635 | 84.74 | 3,217 |
| 05 Abr 2024 | 85.275 | -0.84 | -0.98% | 85.275 | 85.275 | 85.275 | 1,311 |
| 04 Abr 2024 | 86.115 | 0.05 | 0.05% | 86.115 | 86.115 | 86.115 | 464 |
| 03 Abr 2024 | 86.07 | 0.47 | 0.55% | 85.68 | 86.215 | 85.365 | 1,771 |
| 02 Abr 2024 | 85.595 | -0.41 | -0.48% | 85.595 | 85.595 | 85.595 | 1,319 |
| 28 Mar 2024 | 86.005 | 0.27 | 0.31% | 86.005 | 86.005 | 86.005 | 134 |
| 27 Mar 2024 | 85.74 | -0.62 | -0.72% | 85.74 | 85.74 | 85.74 | 93 |
| 26 Mar 2024 | 86.36 | 0.14 | 0.16% | 86.36 | 86.36 | 86.36 | 1,014 |
| 25 Mar 2024 | 86.22 | -0.61 | -0.70% | 85.77 | 86.35 | 85.54 | 191 |
| 22 Mar 2024 | 86.83 | -0.31 | -0.36% | 86.81 | 86.99 | 86.44 | 875 |
| 21 Mar 2024 | 87.14 | 2.02 | 2.37% | 86.24 | 87.20 | 86.125 | 1,969 |
| 20 Mar 2024 | 85.12 | 0.47 | 0.55% | 85.12 | 85.12 | 85.12 | 16 |
| 19 Mar 2024 | 84.655 | -0.28 | -0.33% | 84.655 | 84.655 | 84.655 | 115 |
| 18 Mar 2024 | 84.935 | 1.06 | 1.26% | 84.935 | 84.935 | 84.935 | 87 |
