Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GAIN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 14.09 | -0.07 | -0.49% | 14.39 | 14.55 | 14.055 | 169,377 |
| 08 May 2024 | 14.16 | -0.19 | -1.32% | 14.32 | 14.3899 | 14.16 | 75,420 |
| 07 May 2024 | 14.35 | 0.03 | 0.21% | 14.35 | 14.39 | 14.23 | 101,204 |
| 06 May 2024 | 14.32 | 0.02 | 0.14% | 14.25 | 14.3611 | 14.19 | 80,573 |
| 03 May 2024 | 14.30 | 0.08 | 0.56% | 14.28 | 14.34 | 14.25 | 49,733 |
| 02 May 2024 | 14.22 | -0.02 | -0.14% | 14.30 | 14.30 | 14.1701 | 49,801 |
| 01 May 2024 | 14.24 | -0.06 | -0.42% | 14.19 | 14.35 | 14.19 | 88,105 |
| 30 Abr 2024 | 14.30 | 0.10 | 0.70% | 14.17 | 14.31 | 14.15 | 87,702 |
| 29 Abr 2024 | 14.20 | 0.01 | 0.07% | 14.27 | 14.2846 | 14.165 | 72,317 |
| 26 Abr 2024 | 14.19 | 0.06 | 0.42% | 14.16 | 14.29 | 14.15 | 104,389 |
| 25 Abr 2024 | 14.13 | -0.01 | -0.07% | 14.12 | 14.23 | 14.07 | 75,259 |
| 24 Abr 2024 | 14.14 | -0.08 | -0.56% | 14.17 | 14.22 | 14.09 | 53,434 |
| 23 Abr 2024 | 14.22 | 0.01 | 0.07% | 14.18 | 14.25 | 14.165 | 81,983 |
| 22 Abr 2024 | 14.21 | 0.17 | 1.21% | 14.04 | 14.24 | 14.00 | 92,980 |
| 19 Abr 2024 | 14.04 | 0.08 | 0.57% | 13.90 | 14.16 | 13.90 | 111,030 |
| 18 Abr 2024 | 13.96 | 0.01 | 0.07% | 13.87 | 14.05 | 13.81 | 78,876 |
| 17 Abr 2024 | 13.95 | 0.14 | 1.01% | 13.89 | 14.02 | 13.87 | 86,454 |
| 16 Abr 2024 | 13.81 | -0.06 | -0.43% | 13.97 | 13.97 | 13.80 | 101,535 |
| 15 Abr 2024 | 13.87 | -0.06 | -0.39% | 13.92 | 14.127 | 13.86 | 102,974 |
| 12 Abr 2024 | 13.925 | -0.13 | -0.89% | 14.04 | 14.14 | 13.85 | 112,172 |
| 11 Abr 2024 | 14.05 | -0.07 | -0.50% | 14.08 | 14.12 | 13.90 | 124,710 |
| 10 Abr 2024 | 14.12 | 0.18 | 1.29% | 13.90 | 14.16 | 13.83 | 155,596 |
| 09 Abr 2024 | 13.94 | 0.09 | 0.65% | 13.87 | 13.97 | 13.83 | 64,958 |
| 08 Abr 2024 | 13.85 | -0.01 | -0.07% | 13.91 | 13.94 | 13.78 | 81,114 |
| 05 Abr 2024 | 13.86 | 0.08 | 0.58% | 13.81 | 13.96 | 13.80 | 80,972 |
| 04 Abr 2024 | 13.78 | -0.14 | -1.01% | 13.92 | 14.00 | 13.7501 | 98,202 |
| 03 Abr 2024 | 13.92 | 0.08 | 0.58% | 13.87 | 14.04 | 13.87 | 86,684 |
| 02 Abr 2024 | 13.84 | -0.19 | -1.35% | 13.94 | 14.00 | 13.80 | 156,973 |
| 01 Abr 2024 | 14.03 | -0.20 | -1.41% | 14.25 | 14.25 | 13.99 | 140,595 |
| 28 Mar 2024 | 14.23 | 0.08 | 0.57% | 14.20 | 14.38 | 14.19 | 160,170 |
| 27 Mar 2024 | 14.15 | 0.19 | 1.36% | 14.00 | 14.20 | 14.00 | 146,460 |
| 26 Mar 2024 | 13.96 | 0.12 | 0.87% | 13.84 | 13.98 | 13.8395 | 89,389 |
| 25 Mar 2024 | 13.84 | 0.05 | 0.36% | 13.82 | 13.96 | 13.76 | 118,676 |
| 22 Mar 2024 | 13.79 | -0.15 | -1.08% | 13.94 | 13.96 | 13.7519 | 126,628 |
| 21 Mar 2024 | 13.94 | 0.07 | 0.50% | 13.84 | 13.969 | 13.74 | 92,524 |
| 20 Mar 2024 | 13.87 | -0.03 | -0.22% | 13.82 | 13.9268 | 13.715 | 95,654 |
| 19 Mar 2024 | 13.90 | -0.06 | -0.43% | 13.95 | 14.01 | 13.85 | 148,372 |
| 18 Mar 2024 | 13.96 | 0.04 | 0.29% | 13.97 | 14.0797 | 13.81 | 82,202 |
| 15 Mar 2024 | 13.92 | 0.09 | 0.65% | 13.92 | 13.99 | 13.87 | 142,982 |
| 14 Mar 2024 | 13.83 | -0.35 | -2.47% | 14.24 | 14.24 | 13.82 | 117,918 |
| 13 Mar 2024 | 14.18 | 0.06 | 0.42% | 14.10 | 14.27 | 14.0669 | 78,549 |
| 12 Mar 2024 | 14.12 | 0.11 | 0.79% | 14.08 | 14.1299 | 13.97 | 94,186 |
| 11 Mar 2024 | 14.01 | -0.05 | -0.36% | 13.95 | 14.15 | 13.9413 | 121,931 |
| 08 Mar 2024 | 14.06 | 0.16 | 1.15% | 14.00 | 14.12 | 13.9201 | 106,888 |
| 07 Mar 2024 | 13.90 | 0.08 | 0.58% | 13.90 | 13.988 | 13.7552 | 106,867 |
| 06 Mar 2024 | 13.82 | 0.19 | 1.39% | 13.63 | 13.8335 | 13.57 | 89,060 |
| 05 Mar 2024 | 13.63 | -0.05 | -0.37% | 13.70 | 13.80 | 13.60 | 95,860 |
| 04 Mar 2024 | 13.68 | -0.08 | -0.58% | 13.77 | 13.81 | 13.6046 | 135,813 |
| 01 Mar 2024 | 13.76 | 0.00 | 0.00% | 13.82 | 13.82 | 13.57 | 147,131 |
| 29 Feb 2024 | 13.76 | -0.12 | -0.86% | 13.88 | 14.00 | 13.64 | 214,015 |
| 28 Feb 2024 | 13.88 | -0.33 | -2.32% | 14.17 | 14.24 | 13.82 | 163,834 |
| 27 Feb 2024 | 14.21 | 0.01 | 0.07% | 14.26 | 14.26 | 14.08 | 99,767 |
| 26 Feb 2024 | 14.20 | -0.08 | -0.56% | 14.43 | 14.43 | 14.14 | 105,740 |
| 23 Feb 2024 | 14.28 | -0.08 | -0.56% | 14.40 | 14.41 | 14.14 | 99,229 |
| 22 Feb 2024 | 14.36 | -0.28 | -1.91% | 14.57 | 14.7492 | 14.28 | 734,338 |
| 21 Feb 2024 | 14.64 | 0.47 | 3.32% | 14.12 | 14.66 | 14.101 | 675,302 |
| 20 Feb 2024 | 14.17 | -0.33 | -2.28% | 14.40 | 14.44 | 14.17 | 161,615 |
| 16 Feb 2024 | 14.50 | 0.26 | 1.83% | 14.20 | 14.51 | 14.0668 | 772,050 |
| 15 Feb 2024 | 14.24 | 0.39 | 2.82% | 13.83 | 14.29 | 13.83 | 465,452 |
| 14 Feb 2024 | 13.85 | 0.13 | 0.95% | 13.87 | 13.92 | 13.70 | 152,184 |
| 13 Feb 2024 | 13.72 | -0.25 | -1.79% | 14.00 | 14.00 | 13.70 | 169,442 |
| 12 Feb 2024 | 13.97 | 0.10 | 0.72% | 13.87 | 14.04 | 13.846 | 154,881 |
