Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CGABL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 18.16 | 0.50 | 2.83% | 17.90 | 18.16 | 17.76 | 73,475 |
| 30 May 2024 | 17.66 | 0.07 | 0.43% | 17.04 | 17.8187 | 17.04 | 12,919 |
| 29 May 2024 | 17.585 | -0.17 | -0.93% | 17.75 | 17.75 | 17.50 | 18,352 |
| 28 May 2024 | 17.75 | -0.06 | -0.34% | 17.88 | 17.89 | 17.64 | 18,496 |
| 24 May 2024 | 17.81 | 0.25 | 1.42% | 17.61 | 17.81 | 17.59 | 16,912 |
| 23 May 2024 | 17.56 | -0.42 | -2.34% | 18.04 | 18.04 | 17.49 | 60,610 |
| 22 May 2024 | 17.98 | -0.10 | -0.55% | 18.04 | 18.08 | 17.95 | 15,867 |
| 21 May 2024 | 18.08 | -0.01 | -0.06% | 18.13 | 18.26 | 17.97 | 14,696 |
| 20 May 2024 | 18.09 | -0.17 | -0.93% | 18.31 | 18.42 | 18.00 | 47,736 |
| 17 May 2024 | 18.26 | -0.19 | -1.03% | 18.40 | 18.52 | 18.2201 | 8,713 |
| 16 May 2024 | 18.45 | 0.05 | 0.27% | 18.38 | 18.5005 | 18.34 | 8,623 |
| 15 May 2024 | 18.40 | 0.34 | 1.88% | 18.21 | 18.41 | 18.1501 | 24,586 |
| 14 May 2024 | 18.06 | -0.10 | -0.55% | 18.17 | 18.28 | 18.00 | 30,313 |
| 13 May 2024 | 18.16 | -0.03 | -0.16% | 18.22 | 18.3099 | 18.0641 | 5,933 |
| 10 May 2024 | 18.19 | -0.03 | -0.16% | 18.17 | 18.19 | 17.95 | 21,759 |
| 09 May 2024 | 18.22 | 0.03 | 0.16% | 18.21 | 18.34 | 18.07 | 20,779 |
| 08 May 2024 | 18.19 | -0.48 | -2.57% | 18.58 | 18.63 | 18.10 | 36,612 |
| 07 May 2024 | 18.67 | -0.14 | -0.74% | 18.84 | 18.91 | 18.605 | 12,642 |
| 06 May 2024 | 18.81 | 0.21 | 1.13% | 18.65 | 18.81 | 18.55 | 9,178 |
| 03 May 2024 | 18.60 | 0.22 | 1.20% | 18.53 | 18.60 | 18.40 | 7,195 |
| 02 May 2024 | 18.38 | 0.07 | 0.38% | 18.35 | 18.44 | 18.29 | 10,694 |
| 01 May 2024 | 18.31 | 0.20 | 1.10% | 18.21 | 18.31 | 18.11 | 15,557 |
| 30 Abr 2024 | 18.11 | -0.61 | -3.26% | 18.50 | 18.50 | 18.11 | 19,895 |
| 29 Abr 2024 | 18.72 | 0.15 | 0.81% | 18.64 | 18.72 | 18.5711 | 5,375 |
| 26 Abr 2024 | 18.57 | -0.06 | -0.32% | 18.62 | 18.8487 | 18.50 | 8,621 |
| 25 Abr 2024 | 18.63 | -0.19 | -1.00% | 18.50 | 18.68 | 18.46 | 5,908 |
| 24 Abr 2024 | 18.8188 | -0.03 | -0.17% | 18.84 | 18.84 | 18.65 | 4,802 |
| 23 Abr 2024 | 18.85 | 0.24 | 1.29% | 18.64 | 18.85 | 18.47 | 6,250 |
| 22 Abr 2024 | 18.61 | 0.27 | 1.47% | 18.40 | 18.65 | 18.40 | 9,789 |
| 19 Abr 2024 | 18.34 | 0.09 | 0.49% | 18.26 | 18.3415 | 18.16 | 11,520 |
| 18 Abr 2024 | 18.25 | 0.07 | 0.39% | 18.26 | 18.375 | 18.04 | 23,646 |
| 17 Abr 2024 | 18.18 | 0.10 | 0.54% | 18.13 | 18.45 | 18.13 | 21,513 |
| 16 Abr 2024 | 18.082 | -0.10 | -0.54% | 18.05 | 18.55 | 18.0254 | 15,489 |
| 15 Abr 2024 | 18.18 | -0.71 | -3.76% | 18.89 | 18.89 | 18.17 | 31,966 |
| 12 Abr 2024 | 18.89 | -0.10 | -0.53% | 18.99 | 19.10 | 18.78 | 6,698 |
| 11 Abr 2024 | 18.99 | -0.35 | -1.81% | 19.37 | 19.37 | 18.84 | 14,571 |
| 10 Abr 2024 | 19.34 | -0.26 | -1.33% | 19.53 | 19.56 | 19.08 | 35,306 |
| 09 Abr 2024 | 19.60 | -0.15 | -0.76% | 19.75 | 19.82 | 19.60 | 9,425 |
| 08 Abr 2024 | 19.75 | 0.08 | 0.41% | 19.63 | 19.8168 | 19.62 | 17,554 |
| 05 Abr 2024 | 19.67 | -0.25 | -1.26% | 19.93 | 19.93 | 19.67 | 15,013 |
| 04 Abr 2024 | 19.92 | 0.12 | 0.61% | 19.90 | 19.97 | 19.72 | 12,579 |
| 03 Abr 2024 | 19.80 | 0.09 | 0.46% | 19.70 | 19.80 | 19.51 | 44,089 |
| 02 Abr 2024 | 19.71 | -0.28 | -1.40% | 19.78 | 19.9372 | 19.58 | 14,087 |
| 01 Abr 2024 | 19.99 | 0.48 | 2.46% | 19.61 | 19.99 | 19.46 | 87,578 |
| 28 Mar 2024 | 19.51 | -0.60 | -2.98% | 20.12 | 20.24 | 19.51 | 194,958 |
| 27 Mar 2024 | 20.11 | 0.01 | 0.05% | 20.15 | 20.16 | 20.03 | 17,664 |
| 26 Mar 2024 | 20.10 | 0.01 | 0.05% | 20.12 | 20.12 | 19.97 | 10,251 |
| 25 Mar 2024 | 20.09 | -0.09 | -0.45% | 20.22 | 20.22 | 19.95 | 7,983 |
| 22 Mar 2024 | 20.18 | 0.08 | 0.40% | 20.20 | 20.24 | 20.0487 | 5,181 |
| 21 Mar 2024 | 20.10 | 0.32 | 1.62% | 19.84 | 20.10 | 19.80 | 24,972 |
| 20 Mar 2024 | 19.78 | -0.11 | -0.55% | 19.92 | 20.0828 | 19.59 | 36,000 |
| 19 Mar 2024 | 19.89 | 0.25 | 1.27% | 19.66 | 19.92 | 19.5247 | 25,430 |
| 18 Mar 2024 | 19.64 | 0.04 | 0.20% | 19.50 | 19.655 | 19.40 | 9,746 |
| 15 Mar 2024 | 19.60 | 0.13 | 0.67% | 19.43 | 19.60 | 19.35 | 13,432 |
| 14 Mar 2024 | 19.4698 | -0.35 | -1.77% | 19.88 | 19.88 | 19.45 | 17,513 |
| 13 Mar 2024 | 19.82 | 0.02 | 0.10% | 19.88 | 20.0293 | 19.80 | 18,436 |
| 12 Mar 2024 | 19.80 | -0.02 | -0.10% | 19.83 | 19.9646 | 19.7401 | 14,071 |
| 11 Mar 2024 | 19.82 | -0.13 | -0.65% | 20.02 | 20.02 | 19.79 | 22,401 |
| 08 Mar 2024 | 19.95 | -0.44 | -2.16% | 20.39 | 20.40 | 19.94 | 23,803 |
| 07 Mar 2024 | 20.39 | -0.16 | -0.78% | 20.55 | 20.55 | 20.36 | 29,855 |
| 06 Mar 2024 | 20.55 | 0.01 | 0.05% | 20.61 | 20.75 | 20.35 | 25,719 |
| 05 Mar 2024 | 20.54 | 0.84 | 4.26% | 19.70 | 20.54 | 19.70 | 19,796 |
| 04 Mar 2024 | 19.70 | -0.01 | -0.05% | 19.72 | 19.7964 | 19.58 | 11,666 |
