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.
GAINN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 24.15 | 0.05 | 0.21% | 24.15 | 24.15 | 24.15 | 491 |
| 20 May 2024 | 24.10 | 0.10 | 0.42% | 24.121 | 24.121 | 24.0613 | 947 |
| 17 May 2024 | 24.00 | 0.01 | 0.03% | 24.00 | 24.00 | 23.99 | 2,552 |
| 16 May 2024 | 23.9937 | -0.09 | -0.36% | 24.14 | 24.2338 | 23.9937 | 1,686 |
| 15 May 2024 | 24.08 | -0.02 | -0.08% | 24.12 | 24.12 | 24.01 | 2,293 |
| 14 May 2024 | 24.0999 | 0.10 | 0.42% | 24.04 | 24.0999 | 23.94 | 1,069 |
| 13 May 2024 | 24.0001 | 0.00 | 0.00% | 24.01 | 24.01 | 23.99 | 1,694 |
| 10 May 2024 | 24.00 | -0.04 | -0.15% | 24.01 | 24.01 | 23.95 | 1,944 |
| 09 May 2024 | 24.035 | -0.04 | -0.15% | 23.95 | 24.04 | 23.95 | 623 |
| 08 May 2024 | 24.07 | 0.05 | 0.21% | 24.01 | 24.08 | 23.95 | 1,864 |
| 07 May 2024 | 24.02 | 0.00 | 0.00% | 24.01 | 24.02 | 24.01 | 166 |
| 06 May 2024 | 24.02 | 0.10 | 0.42% | 23.92 | 24.025 | 23.92 | 1,851 |
| 03 May 2024 | 23.9184 | -0.09 | -0.38% | 23.97 | 24.0852 | 23.9184 | 3,624 |
| 02 May 2024 | 24.01 | 0.02 | 0.08% | 23.98 | 24.01 | 23.96 | 887 |
| 01 May 2024 | 23.99 | 0.05 | 0.21% | 23.85 | 24.01 | 23.85 | 934 |
| 30 Abr 2024 | 23.94 | -0.05 | -0.21% | 23.85 | 23.98 | 23.85 | 5,893 |
| 29 Abr 2024 | 23.99 | 0.07 | 0.29% | 23.90 | 23.99 | 23.90 | 358 |
| 26 Abr 2024 | 23.92 | 0.00 | 0.00% | 23.85 | 23.92 | 23.85 | 665 |
| 25 Abr 2024 | 23.92 | -0.05 | -0.21% | 23.85 | 24.0367 | 23.85 | 1,690 |
| 24 Abr 2024 | 23.97 | -0.09 | -0.37% | 24.00 | 24.00 | 23.85 | 4,778 |
| 23 Abr 2024 | 24.06 | 0.16 | 0.67% | 23.95 | 24.06 | 23.95 | 3,310 |
| 22 Abr 2024 | 23.90 | 0.00 | 0.01% | 23.85 | 23.90 | 23.85 | 12,380 |
| 19 Abr 2024 | 23.8973 | 0.00 | -0.01% | 23.87 | 23.95 | 23.85 | 6,541 |
| 18 Abr 2024 | 23.90 | 0.08 | 0.34% | 23.83 | 23.9332 | 23.80 | 3,630 |
| 17 Abr 2024 | 23.82 | -0.09 | -0.37% | 23.93 | 23.93 | 23.82 | 365 |
| 16 Abr 2024 | 23.908 | 0.03 | 0.12% | 23.84 | 23.92 | 23.84 | 3,038 |
| 15 Abr 2024 | 23.88 | -0.01 | -0.02% | 23.93 | 23.93 | 23.80 | 9,502 |
| 12 Abr 2024 | 23.885 | -0.08 | -0.31% | 23.80 | 23.885 | 23.80 | 5,374 |
| 11 Abr 2024 | 23.96 | -0.06 | -0.25% | 23.9501 | 24.03 | 23.9501 | 2,876 |
| 10 Abr 2024 | 24.02 | -0.15 | -0.62% | 24.15 | 24.15 | 23.95 | 5,156 |
| 09 Abr 2024 | 24.17 | 0.07 | 0.29% | 24.102 | 24.17 | 24.07 | 5,174 |
| 08 Abr 2024 | 24.10 | -0.05 | -0.21% | 24.08 | 24.165 | 24.08 | 3,292 |
| 05 Abr 2024 | 24.1501 | -0.01 | -0.04% | 24.18 | 24.23 | 24.15 | 2,102 |
| 04 Abr 2024 | 24.16 | 0.04 | 0.17% | 24.12 | 24.16 | 24.12 | 2,567 |
| 03 Abr 2024 | 24.1202 | -0.05 | -0.21% | 24.1698 | 24.18 | 24.115 | 6,360 |
| 02 Abr 2024 | 24.17 | 0.04 | 0.17% | 24.13 | 24.19 | 24.13 | 606 |
| 01 Abr 2024 | 24.13 | -0.09 | -0.37% | 24.20 | 24.22 | 24.13 | 3,543 |
| 28 Mar 2024 | 24.22 | 0.07 | 0.29% | 24.15 | 24.22 | 24.14 | 11,989 |
| 27 Mar 2024 | 24.15 | -0.13 | -0.54% | 24.31 | 24.31 | 24.14 | 17,406 |
| 26 Mar 2024 | 24.28 | 0.15 | 0.62% | 24.13 | 24.28 | 24.12 | 5,750 |
| 25 Mar 2024 | 24.13 | -0.03 | -0.12% | 24.1519 | 24.33 | 24.12 | 14,932 |
| 22 Mar 2024 | 24.16 | 0.00 | 0.00% | 24.1503 | 24.2136 | 24.12 | 20,889 |
| 21 Mar 2024 | 24.16 | -0.14 | -0.58% | 24.30 | 24.34 | 24.16 | 7,617 |
| 20 Mar 2024 | 24.30 | 0.22 | 0.89% | 24.10 | 24.30 | 24.065 | 9,024 |
| 19 Mar 2024 | 24.085 | -0.01 | -0.02% | 24.10 | 24.15 | 24.06 | 5,823 |
| 18 Mar 2024 | 24.09 | 0.04 | 0.17% | 24.10 | 24.10 | 24.09 | 330 |
| 15 Mar 2024 | 24.05 | 0.00 | 0.00% | 24.01 | 24.06 | 24.01 | 564 |
| 14 Mar 2024 | 24.05 | -0.02 | -0.10% | 24.0245 | 24.05 | 24.0245 | 787 |
| 13 Mar 2024 | 24.0739 | 0.06 | 0.27% | 24.08 | 24.10 | 23.9614 | 3,915 |
| 12 Mar 2024 | 24.01 | 0.01 | 0.04% | 24.00 | 24.05 | 24.00 | 3,132 |
| 11 Mar 2024 | 24.00 | 0.05 | 0.21% | 24.05 | 24.05 | 23.9001 | 1,912 |
| 08 Mar 2024 | 23.95 | -0.02 | -0.10% | 24.08 | 24.08 | 23.95 | 1,232 |
| 07 Mar 2024 | 23.973 | 0.05 | 0.22% | 24.04 | 24.04 | 23.80 | 9,959 |
| 06 Mar 2024 | 23.92 | -0.09 | -0.37% | 24.08 | 24.08 | 23.92 | 1,372 |
| 05 Mar 2024 | 24.01 | 0.00 | 0.00% | 24.03 | 24.08 | 24.01 | 463 |
| 04 Mar 2024 | 24.01 | 0.00 | 0.00% | 23.95 | 24.01 | 23.95 | 50 |
| 01 Mar 2024 | 24.01 | 0.25 | 1.05% | 23.84 | 24.09 | 23.75 | 7,993 |
| 29 Feb 2024 | 23.76 | -0.15 | -0.63% | 23.81 | 23.81 | 23.76 | 249 |
| 28 Feb 2024 | 23.91 | 0.07 | 0.30% | 23.91 | 23.91 | 23.91 | 315 |
| 27 Feb 2024 | 23.8373 | -0.15 | -0.64% | 24.02 | 24.02 | 23.80 | 2,345 |
| 26 Feb 2024 | 23.99 | 0.00 | 0.00% | 23.85 | 23.99 | 23.85 | 225 |
| 23 Feb 2024 | 23.99 | -0.01 | -0.04% | 23.95 | 24.00 | 23.95 | 1,021 |
| 22 Feb 2024 | 24.0002 | 0.05 | 0.21% | 23.95 | 24.025 | 23.95 | 11,177 |
