Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GEN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 24.39 | -0.10 | -0.41% | 24.41 | 24.67 | 24.305 | 3,759,278 |
| 13 Jun 2024 | 24.49 | -0.40 | -1.61% | 24.73 | 25.085 | 24.35 | 3,547,097 |
| 12 Jun 2024 | 24.89 | 0.53 | 2.18% | 24.78 | 25.11 | 24.65 | 5,102,651 |
| 11 Jun 2024 | 24.36 | -0.12 | -0.49% | 24.43 | 24.535 | 24.13 | 3,914,107 |
| 10 Jun 2024 | 24.48 | -0.24 | -0.97% | 24.46 | 24.90 | 24.13 | 6,431,802 |
| 07 Jun 2024 | 24.72 | -0.72 | -2.83% | 24.24 | 24.82 | 23.86 | 8,481,422 |
| 06 Jun 2024 | 25.44 | -0.02 | -0.08% | 25.40 | 25.615 | 25.31 | 3,644,427 |
| 05 Jun 2024 | 25.46 | 0.64 | 2.58% | 24.88 | 25.48 | 24.88 | 4,761,580 |
| 04 Jun 2024 | 24.82 | 0.01 | 0.04% | 24.63 | 25.065 | 24.62 | 4,324,570 |
| 03 Jun 2024 | 24.81 | -0.02 | -0.08% | 24.94 | 25.06 | 24.48 | 6,012,763 |
| 31 May 2024 | 24.83 | 0.25 | 1.02% | 24.69 | 24.91 | 24.425 | 19,912,557 |
| 30 May 2024 | 24.58 | 0.08 | 0.33% | 24.53 | 24.655 | 24.22 | 4,687,157 |
| 29 May 2024 | 24.50 | -0.31 | -1.25% | 24.44 | 24.78 | 24.44 | 4,826,358 |
| 28 May 2024 | 24.81 | -0.08 | -0.32% | 24.71 | 25.015 | 24.62 | 4,846,347 |
| 24 May 2024 | 24.89 | 0.22 | 0.89% | 24.70 | 24.955 | 24.635 | 3,869,388 |
| 23 May 2024 | 24.67 | -0.33 | -1.32% | 24.98 | 25.035 | 24.56 | 4,937,090 |
| 22 May 2024 | 25.00 | -0.05 | -0.20% | 25.09 | 25.20 | 24.94 | 5,392,030 |
| 21 May 2024 | 25.05 | 0.58 | 2.37% | 24.47 | 25.07 | 24.395 | 6,544,820 |
| 20 May 2024 | 24.47 | -0.56 | -2.24% | 25.05 | 25.10 | 24.36 | 7,738,091 |
| 17 May 2024 | 25.03 | -0.38 | -1.50% | 25.15 | 25.22 | 24.49 | 6,616,849 |
| 16 May 2024 | 25.41 | 0.36 | 1.44% | 24.95 | 25.47 | 24.78 | 5,300,717 |
| 15 May 2024 | 25.05 | 0.51 | 2.08% | 24.71 | 25.065 | 24.615 | 6,760,154 |
| 14 May 2024 | 24.54 | 0.54 | 2.25% | 23.92 | 24.58 | 23.79 | 8,562,179 |
| 13 May 2024 | 24.00 | 0.54 | 2.30% | 23.46 | 24.145 | 23.45 | 9,124,288 |
| 10 May 2024 | 23.46 | 3.12 | 15.34% | 22.47 | 23.65 | 22.09 | 13,620,204 |
| 09 May 2024 | 20.34 | 0.32 | 1.60% | 20.09 | 20.37 | 20.03 | 5,677,865 |
| 08 May 2024 | 20.02 | 0.06 | 0.30% | 19.83 | 20.05 | 19.66 | 3,537,885 |
| 07 May 2024 | 19.96 | 0.26 | 1.32% | 19.77 | 20.02 | 19.675 | 4,869,162 |
| 06 May 2024 | 19.70 | -0.33 | -1.65% | 20.08 | 20.08 | 19.64 | 7,083,055 |
| 03 May 2024 | 20.03 | 0.35 | 1.78% | 19.81 | 20.05 | 19.655 | 5,653,219 |
| 02 May 2024 | 19.68 | -0.27 | -1.35% | 20.00 | 20.08 | 19.575 | 6,420,255 |
| 01 May 2024 | 19.95 | -0.19 | -0.94% | 20.20 | 20.477 | 19.91 | 5,409,110 |
| 30 Abr 2024 | 20.14 | -0.62 | -2.99% | 20.65 | 20.84 | 20.125 | 5,497,229 |
| 29 Abr 2024 | 20.76 | 0.13 | 0.63% | 20.64 | 21.00 | 20.61 | 2,308,556 |
| 26 Abr 2024 | 20.63 | 0.08 | 0.39% | 20.62 | 20.875 | 20.53 | 2,536,163 |
| 25 Abr 2024 | 20.55 | -0.28 | -1.34% | 20.61 | 20.675 | 20.395 | 2,166,371 |
| 24 Abr 2024 | 20.83 | 0.15 | 0.73% | 20.70 | 20.86 | 20.51 | 2,371,917 |
| 23 Abr 2024 | 20.68 | 0.19 | 0.93% | 20.58 | 20.91 | 20.575 | 3,214,200 |
| 22 Abr 2024 | 20.49 | -0.01 | -0.05% | 20.73 | 20.74 | 20.23 | 3,163,354 |
| 19 Abr 2024 | 20.50 | 0.12 | 0.59% | 20.52 | 20.68 | 20.41 | 2,633,685 |
| 18 Abr 2024 | 20.38 | 0.01 | 0.05% | 20.45 | 20.54 | 20.29 | 2,508,300 |
| 17 Abr 2024 | 20.37 | -0.07 | -0.34% | 20.46 | 20.72 | 20.3538 | 2,520,772 |
| 16 Abr 2024 | 20.44 | -0.16 | -0.78% | 20.62 | 20.69 | 20.40 | 2,593,554 |
| 15 Abr 2024 | 20.60 | -0.33 | -1.58% | 21.09 | 21.24 | 20.455 | 3,389,934 |
| 12 Abr 2024 | 20.93 | -0.06 | -0.29% | 20.812 | 21.15 | 20.74 | 3,697,034 |
| 11 Abr 2024 | 20.99 | -1.35 | -6.04% | 21.89 | 21.97 | 20.905 | 5,935,052 |
| 10 Abr 2024 | 22.34 | -0.32 | -1.41% | 22.25 | 22.62 | 22.225 | 4,366,745 |
| 09 Abr 2024 | 22.66 | 0.39 | 1.75% | 22.40 | 22.69 | 22.255 | 2,422,677 |
| 08 Abr 2024 | 22.27 | 0.12 | 0.54% | 22.21 | 22.505 | 22.17 | 2,520,165 |
| 05 Abr 2024 | 22.15 | 0.12 | 0.54% | 21.97 | 22.23 | 21.87 | 2,970,126 |
| 04 Abr 2024 | 22.03 | -0.05 | -0.23% | 22.24 | 22.63 | 22.005 | 2,893,806 |
| 03 Abr 2024 | 22.08 | 0.02 | 0.09% | 22.01 | 22.205 | 21.91 | 2,481,219 |
| 02 Abr 2024 | 22.06 | -0.25 | -1.12% | 22.14 | 22.335 | 21.855 | 2,580,533 |
| 01 Abr 2024 | 22.31 | -0.09 | -0.40% | 22.34 | 22.40 | 21.949 | 2,553,357 |
| 28 Mar 2024 | 22.40 | 0.30 | 1.36% | 22.20 | 22.435 | 22.15 | 3,053,086 |
| 27 Mar 2024 | 22.10 | 0.20 | 0.91% | 22.04 | 22.145 | 21.705 | 2,516,447 |
| 26 Mar 2024 | 21.90 | 0.15 | 0.69% | 21.73 | 22.04 | 21.73 | 3,328,866 |
| 25 Mar 2024 | 21.75 | -0.35 | -1.58% | 22.13 | 22.16 | 21.73 | 4,282,532 |
| 22 Mar 2024 | 22.10 | -0.04 | -0.18% | 22.19 | 22.19 | 21.91 | 2,504,240 |
| 21 Mar 2024 | 22.14 | 0.55 | 2.55% | 21.77 | 22.22 | 21.68 | 3,611,278 |
| 20 Mar 2024 | 21.59 | 0.18 | 0.84% | 21.42 | 21.60 | 21.21 | 3,122,491 |
| 19 Mar 2024 | 21.41 | 0.20 | 0.94% | 21.08 | 21.435 | 20.975 | 2,896,178 |
| 18 Mar 2024 | 21.21 | -0.05 | -0.24% | 21.25 | 21.41 | 21.05 | 3,985,983 |
