Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GFS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 54.84 | 0.84 | 1.56% | 53.70 | 54.89 | 53.37 | 969,773 |
| 20 May 2024 | 54.00 | 0.05 | 0.09% | 54.12 | 54.31 | 53.73 | 1,154,600 |
| 17 May 2024 | 53.95 | -0.23 | -0.42% | 54.20 | 54.50 | 53.51 | 870,259 |
| 16 May 2024 | 54.18 | -0.29 | -0.53% | 54.63 | 54.63 | 53.55 | 1,042,959 |
| 15 May 2024 | 54.47 | 0.08 | 0.15% | 54.70 | 54.71 | 53.30 | 1,631,260 |
| 14 May 2024 | 54.39 | 1.76 | 3.34% | 53.00 | 54.50 | 52.66 | 1,474,325 |
| 13 May 2024 | 52.63 | 1.54 | 3.01% | 51.47 | 52.71 | 51.25 | 789,009 |
| 10 May 2024 | 51.09 | -0.51 | -0.99% | 51.70 | 52.24 | 50.89 | 958,867 |
| 09 May 2024 | 51.60 | -0.76 | -1.45% | 52.48 | 52.48 | 51.31 | 1,023,171 |
| 08 May 2024 | 52.36 | -0.90 | -1.69% | 53.26 | 53.37 | 51.96 | 1,512,638 |
| 07 May 2024 | 53.26 | 3.53 | 7.10% | 52.16 | 55.76 | 52.10 | 3,583,431 |
| 06 May 2024 | 49.73 | 0.46 | 0.93% | 49.50 | 50.665 | 49.37 | 2,046,584 |
| 03 May 2024 | 49.27 | 0.99 | 2.05% | 48.81 | 50.17 | 48.7204 | 1,554,865 |
| 02 May 2024 | 48.28 | 1.24 | 2.64% | 47.51 | 48.35 | 46.93 | 1,332,812 |
| 01 May 2024 | 47.04 | -1.84 | -3.76% | 48.23 | 48.57 | 46.97 | 1,322,609 |
| 30 Abr 2024 | 48.88 | 0.08 | 0.16% | 48.60 | 49.265 | 48.60 | 1,470,405 |
| 29 Abr 2024 | 48.80 | 0.41 | 0.85% | 48.40 | 49.14 | 48.40 | 686,916 |
| 26 Abr 2024 | 48.39 | 0.60 | 1.26% | 47.07 | 48.78 | 47.06 | 865,267 |
| 25 Abr 2024 | 47.79 | 0.48 | 1.01% | 47.48 | 48.36 | 47.32 | 1,062,570 |
| 24 Abr 2024 | 47.31 | 0.96 | 2.07% | 46.69 | 47.53 | 46.44 | 1,909,488 |
| 23 Abr 2024 | 46.35 | -0.02 | -0.04% | 46.29 | 47.08 | 46.19 | 1,119,132 |
| 22 Abr 2024 | 46.37 | 0.11 | 0.24% | 46.51 | 46.8134 | 45.52 | 1,286,640 |
| 19 Abr 2024 | 46.26 | -0.63 | -1.34% | 46.51 | 47.22 | 46.23 | 2,176,525 |
| 18 Abr 2024 | 46.89 | -0.47 | -0.99% | 47.23 | 47.30 | 46.42 | 1,413,476 |
| 17 Abr 2024 | 47.36 | -0.44 | -0.92% | 47.71 | 48.26 | 47.20 | 1,242,871 |
| 16 Abr 2024 | 47.80 | 0.54 | 1.14% | 47.29 | 48.53 | 47.19 | 1,067,495 |
| 15 Abr 2024 | 47.26 | -2.12 | -4.29% | 50.13 | 50.19 | 46.73 | 2,580,822 |
| 12 Abr 2024 | 49.38 | -1.81 | -3.54% | 50.10 | 50.25 | 49.185 | 1,476,323 |
| 11 Abr 2024 | 51.19 | 1.84 | 3.73% | 49.78 | 51.465 | 49.20 | 1,481,908 |
| 10 Abr 2024 | 49.35 | -2.34 | -4.53% | 50.575 | 50.714 | 48.895 | 1,838,811 |
| 09 Abr 2024 | 51.69 | 1.43 | 2.85% | 50.78 | 52.13 | 50.66 | 1,470,813 |
| 08 Abr 2024 | 50.26 | -0.29 | -0.57% | 50.10 | 51.15 | 50.02 | 775,888 |
| 05 Abr 2024 | 50.55 | 0.03 | 0.06% | 50.60 | 51.12 | 49.90 | 987,817 |
| 04 Abr 2024 | 50.52 | -0.71 | -1.39% | 52.22 | 52.78 | 50.48 | 1,011,584 |
| 03 Abr 2024 | 51.23 | 0.12 | 0.23% | 50.76 | 51.49 | 50.32 | 1,321,784 |
| 02 Abr 2024 | 51.11 | -0.68 | -1.31% | 50.96 | 51.31 | 50.8129 | 842,041 |
| 01 Abr 2024 | 51.79 | -0.32 | -0.61% | 52.37 | 53.20 | 51.71 | 836,140 |
| 28 Mar 2024 | 52.11 | 0.38 | 0.73% | 51.77 | 52.745 | 51.71 | 987,950 |
| 27 Mar 2024 | 51.73 | 0.94 | 1.85% | 51.55 | 51.86 | 51.04 | 1,311,438 |
| 26 Mar 2024 | 50.79 | -1.06 | -2.04% | 51.91 | 52.18 | 50.60 | 1,488,102 |
| 25 Mar 2024 | 51.85 | -0.36 | -0.69% | 51.50 | 52.19 | 51.50 | 519,013 |
| 22 Mar 2024 | 52.21 | -0.27 | -0.51% | 52.23 | 52.55 | 51.67 | 579,751 |
| 21 Mar 2024 | 52.48 | 0.04 | 0.08% | 53.56 | 54.22 | 52.42 | 1,118,402 |
| 20 Mar 2024 | 52.44 | 1.15 | 2.24% | 51.20 | 52.54 | 50.57 | 983,309 |
| 19 Mar 2024 | 51.29 | -0.81 | -1.55% | 51.58 | 51.795 | 50.678 | 864,433 |
| 18 Mar 2024 | 52.10 | 0.22 | 0.42% | 52.00 | 52.97 | 51.92 | 1,192,054 |
| 15 Mar 2024 | 51.88 | -0.68 | -1.29% | 52.15 | 52.45 | 51.773 | 2,460,027 |
| 14 Mar 2024 | 52.56 | -1.17 | -2.18% | 53.70 | 53.795 | 52.14 | 1,664,485 |
| 13 Mar 2024 | 53.73 | -0.27 | -0.50% | 53.64 | 54.18 | 53.15 | 1,057,619 |
| 12 Mar 2024 | 54.00 | 0.54 | 1.01% | 53.91 | 54.13 | 52.88 | 1,300,550 |
| 11 Mar 2024 | 53.46 | 1.05 | 2.00% | 52.25 | 53.52 | 51.46 | 1,402,745 |
| 08 Mar 2024 | 52.41 | -1.39 | -2.58% | 53.49 | 54.14 | 52.22 | 1,699,825 |
| 07 Mar 2024 | 53.80 | 1.23 | 2.34% | 53.35 | 55.10 | 53.3042 | 1,429,440 |
| 06 Mar 2024 | 52.57 | 0.04 | 0.08% | 52.84 | 53.33 | 52.29 | 1,349,005 |
| 05 Mar 2024 | 52.53 | -2.09 | -3.83% | 53.08 | 54.0099 | 51.95 | 1,997,953 |
| 04 Mar 2024 | 54.62 | -1.04 | -1.87% | 55.94 | 55.99 | 54.51 | 1,687,827 |
| 01 Mar 2024 | 55.66 | 0.99 | 1.81% | 54.97 | 56.40 | 54.01 | 1,474,361 |
| 29 Feb 2024 | 54.67 | 2.03 | 3.86% | 53.16 | 54.77 | 52.98 | 1,969,512 |
| 28 Feb 2024 | 52.64 | -0.86 | -1.61% | 52.97 | 53.22 | 52.37 | 1,137,835 |
| 27 Feb 2024 | 53.50 | -1.02 | -1.87% | 55.00 | 55.10 | 53.47 | 1,385,279 |
| 26 Feb 2024 | 54.52 | 1.37 | 2.58% | 53.42 | 54.55 | 53.388 | 972,880 |
| 23 Feb 2024 | 53.15 | -0.96 | -1.77% | 54.16 | 54.3331 | 52.985 | 1,051,298 |
| 22 Feb 2024 | 54.11 | 0.72 | 1.35% | 54.51 | 54.77 | 52.90 | 2,683,800 |
