Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GASS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 6.52 | -0.11 | -1.66% | 6.68 | 6.6934 | 6.50 | 74,432 |
| 09 May 2024 | 6.63 | -0.07 | -1.04% | 6.72 | 6.84 | 6.55 | 61,909 |
| 08 May 2024 | 6.70 | 0.18 | 2.76% | 6.48 | 6.72 | 6.48 | 70,943 |
| 07 May 2024 | 6.52 | 0.06 | 0.93% | 6.46 | 6.595 | 6.35 | 66,410 |
| 06 May 2024 | 6.46 | 0.28 | 4.53% | 6.25 | 6.53 | 6.2101 | 143,983 |
| 03 May 2024 | 6.18 | 0.09 | 1.48% | 6.12 | 6.22 | 6.04 | 58,623 |
| 02 May 2024 | 6.09 | 0.02 | 0.33% | 6.12 | 6.17 | 6.09 | 71,300 |
| 01 May 2024 | 6.07 | -0.19 | -3.04% | 6.26 | 6.26 | 6.07 | 90,265 |
| 30 Abr 2024 | 6.26 | 0.06 | 0.97% | 6.22 | 6.31 | 6.07 | 142,919 |
| 29 Abr 2024 | 6.20 | 0.13 | 2.14% | 6.07 | 6.22 | 6.07 | 91,810 |
| 26 Abr 2024 | 6.07 | 0.11 | 1.85% | 5.96 | 6.15 | 5.93 | 84,586 |
| 25 Abr 2024 | 5.96 | 0.02 | 0.34% | 5.91 | 6.01 | 5.91 | 36,235 |
| 24 Abr 2024 | 5.94 | -0.07 | -1.16% | 5.97 | 6.088 | 5.91 | 88,853 |
| 23 Abr 2024 | 6.01 | 0.16 | 2.74% | 5.82 | 6.03 | 5.82 | 79,378 |
| 22 Abr 2024 | 5.85 | -0.04 | -0.68% | 5.80 | 5.9599 | 5.78 | 90,197 |
| 19 Abr 2024 | 5.89 | 0.09 | 1.55% | 5.80 | 5.92 | 5.77 | 89,970 |
| 18 Abr 2024 | 5.80 | -0.04 | -0.68% | 5.82 | 5.88 | 5.78 | 62,112 |
| 17 Abr 2024 | 5.84 | -0.05 | -0.85% | 5.88 | 5.96 | 5.84 | 56,611 |
| 16 Abr 2024 | 5.89 | 0.01 | 0.17% | 5.86 | 5.95 | 5.81 | 72,235 |
| 15 Abr 2024 | 5.88 | -0.03 | -0.51% | 5.90 | 5.97 | 5.86 | 79,663 |
| 12 Abr 2024 | 5.91 | -0.09 | -1.50% | 5.99 | 6.08 | 5.88 | 82,745 |
| 11 Abr 2024 | 6.00 | 0.00 | 0.00% | 6.01 | 6.0562 | 5.96 | 74,966 |
| 10 Abr 2024 | 6.00 | 0.07 | 1.18% | 5.95 | 6.04 | 5.90 | 89,823 |
| 09 Abr 2024 | 5.93 | -0.04 | -0.67% | 5.99 | 6.0218 | 5.925 | 76,440 |
| 08 Abr 2024 | 5.97 | -0.08 | -1.32% | 6.03 | 6.0894 | 5.97 | 64,826 |
| 05 Abr 2024 | 6.05 | 0.05 | 0.83% | 6.01 | 6.10 | 5.98 | 74,713 |
| 04 Abr 2024 | 6.00 | -0.07 | -1.15% | 6.10 | 6.13 | 6.00 | 96,169 |
| 03 Abr 2024 | 6.07 | 0.12 | 2.02% | 5.99 | 6.14 | 5.99 | 102,180 |
| 02 Abr 2024 | 5.95 | 0.08 | 1.36% | 5.81 | 5.95 | 5.81 | 110,881 |
| 01 Abr 2024 | 5.87 | -0.07 | -1.18% | 6.01 | 6.01 | 5.82 | 136,543 |
| 28 Mar 2024 | 5.94 | 0.02 | 0.34% | 5.94 | 6.005 | 5.8993 | 47,527 |
| 27 Mar 2024 | 5.92 | -0.01 | -0.17% | 5.93 | 6.03 | 5.888 | 55,852 |
| 26 Mar 2024 | 5.93 | 0.16 | 2.77% | 5.75 | 6.00 | 5.7201 | 157,337 |
| 25 Mar 2024 | 5.77 | -0.08 | -1.37% | 5.83 | 5.9105 | 5.75 | 188,694 |
| 22 Mar 2024 | 5.85 | 0.01 | 0.17% | 5.80 | 5.97 | 5.80 | 152,622 |
| 21 Mar 2024 | 5.84 | -0.34 | -5.50% | 6.19 | 6.205 | 5.81 | 556,914 |
| 20 Mar 2024 | 6.18 | 0.08 | 1.31% | 6.03 | 6.18 | 6.03 | 77,788 |
| 19 Mar 2024 | 6.10 | 0.00 | 0.00% | 6.04 | 6.23 | 6.04 | 100,129 |
| 18 Mar 2024 | 6.10 | 0.01 | 0.16% | 6.11 | 6.13 | 6.02 | 84,812 |
| 15 Mar 2024 | 6.09 | 0.01 | 0.16% | 6.06 | 6.17 | 5.95 | 274,648 |
| 14 Mar 2024 | 6.08 | -0.06 | -0.98% | 6.14 | 6.20 | 6.0622 | 81,698 |
| 13 Mar 2024 | 6.14 | 0.01 | 0.16% | 6.14 | 6.2105 | 6.10 | 83,039 |
| 12 Mar 2024 | 6.13 | 0.04 | 0.66% | 6.12 | 6.19 | 6.10 | 67,115 |
| 11 Mar 2024 | 6.09 | -0.07 | -1.14% | 6.15 | 6.188 | 6.05 | 150,575 |
| 08 Mar 2024 | 6.16 | -0.13 | -2.07% | 6.31 | 6.36 | 6.08 | 103,500 |
| 07 Mar 2024 | 6.29 | 0.10 | 1.62% | 6.19 | 6.35 | 6.177 | 135,568 |
| 06 Mar 2024 | 6.19 | 0.05 | 0.81% | 6.13 | 6.24 | 6.13 | 74,864 |
| 05 Mar 2024 | 6.14 | 0.04 | 0.66% | 6.08 | 6.25 | 6.08 | 117,478 |
| 04 Mar 2024 | 6.10 | -0.05 | -0.81% | 6.15 | 6.309 | 6.07 | 198,277 |
| 01 Mar 2024 | 6.15 | -0.02 | -0.32% | 6.17 | 6.30 | 6.13 | 130,694 |
| 29 Feb 2024 | 6.17 | -0.03 | -0.48% | 6.22 | 6.24 | 6.10 | 115,221 |
| 28 Feb 2024 | 6.20 | -0.01 | -0.16% | 6.21 | 6.40 | 6.15 | 86,426 |
| 27 Feb 2024 | 6.21 | -0.01 | -0.08% | 6.22 | 6.25 | 6.10 | 182,683 |
| 26 Feb 2024 | 6.215 | -0.11 | -1.66% | 6.24 | 6.28 | 6.10 | 386,390 |
| 23 Feb 2024 | 6.32 | -0.13 | -2.02% | 6.30 | 6.44 | 6.25 | 185,150 |
| 22 Feb 2024 | 6.45 | -0.09 | -1.38% | 6.51 | 6.67 | 6.30 | 307,126 |
| 21 Feb 2024 | 6.54 | -0.62 | -8.66% | 7.02 | 7.02 | 6.30 | 564,051 |
| 20 Feb 2024 | 7.16 | 0.10 | 1.42% | 7.07 | 7.19 | 6.87 | 263,666 |
| 16 Feb 2024 | 7.06 | -0.14 | -1.94% | 7.20 | 7.22 | 7.06 | 97,038 |
| 15 Feb 2024 | 7.20 | 0.30 | 4.35% | 6.955 | 7.31 | 6.87 | 189,667 |
| 14 Feb 2024 | 6.90 | -0.07 | -1.00% | 7.03 | 7.0654 | 6.87 | 97,007 |
| 13 Feb 2024 | 6.97 | -0.14 | -1.97% | 7.09 | 7.09 | 6.93 | 145,147 |
| 12 Feb 2024 | 7.11 | 0.07 | 0.99% | 7.04 | 7.18 | 7.04 | 105,921 |
