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.
GLADZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 25.245 | -0.07 | -0.26% | 25.17 | 25.29 | 25.16 | 2,781 |
| 17 Jun 2024 | 25.31 | 0.01 | 0.05% | 25.27 | 25.33 | 25.12 | 682 |
| 14 Jun 2024 | 25.2982 | 0.03 | 0.11% | 25.24 | 25.33 | 25.23 | 2,255 |
| 13 Jun 2024 | 25.27 | -0.07 | -0.28% | 25.10 | 25.34 | 25.10 | 7,756 |
| 12 Jun 2024 | 25.34 | 0.06 | 0.24% | 25.25 | 25.35 | 25.1754 | 1,699 |
| 11 Jun 2024 | 25.28 | -0.02 | -0.08% | 25.235 | 25.30 | 25.135 | 4,983 |
| 10 Jun 2024 | 25.30 | 0.05 | 0.22% | 25.20 | 25.30 | 25.20 | 446 |
| 07 Jun 2024 | 25.245 | -0.06 | -0.24% | 25.23 | 25.36 | 25.11 | 4,580 |
| 06 Jun 2024 | 25.305 | -0.02 | -0.09% | 25.33 | 25.3508 | 25.305 | 3,164 |
| 05 Jun 2024 | 25.3275 | 0.10 | 0.39% | 25.25 | 25.3275 | 25.25 | 4,242 |
| 04 Jun 2024 | 25.23 | -0.01 | -0.04% | 25.25 | 25.25 | 25.18 | 1,746 |
| 03 Jun 2024 | 25.24 | 0.02 | 0.08% | 25.22 | 25.24 | 25.16 | 4,010 |
| 31 May 2024 | 25.22 | 0.02 | 0.08% | 25.18 | 25.22 | 25.16 | 4,675 |
| 30 May 2024 | 25.20 | 0.00 | 0.00% | 25.20 | 25.20 | 25.20 | 328 |
| 29 May 2024 | 25.20 | 0.00 | 0.00% | 25.20 | 25.20 | 25.165 | 12,580 |
| 28 May 2024 | 25.2001 | -0.05 | -0.20% | 25.28 | 25.28 | 25.20 | 6,523 |
| 24 May 2024 | 25.25 | -0.04 | -0.16% | 25.28 | 25.28 | 25.225 | 1,339 |
| 23 May 2024 | 25.29 | -0.01 | -0.04% | 25.25 | 25.2999 | 25.20 | 5,165 |
| 22 May 2024 | 25.2999 | 0.00 | 0.00% | 25.30 | 25.30 | 25.18 | 9,435 |
| 21 May 2024 | 25.2999 | 0.01 | 0.04% | 25.30 | 25.30 | 25.2999 | 1,228 |
| 20 May 2024 | 25.29 | -0.01 | -0.04% | 25.29 | 25.30 | 25.20 | 3,431 |
| 17 May 2024 | 25.2997 | 0.07 | 0.28% | 25.25 | 25.2997 | 25.2499 | 1,664 |
| 16 May 2024 | 25.23 | -0.01 | -0.04% | 25.24 | 25.24 | 25.18 | 2,000 |
| 15 May 2024 | 25.24 | 0.02 | 0.08% | 25.23 | 25.24 | 25.11 | 3,218 |
| 14 May 2024 | 25.2198 | -0.23 | -0.90% | 25.31 | 25.31 | 25.11 | 20,975 |
| 13 May 2024 | 25.45 | 0.01 | 0.02% | 25.46 | 25.46 | 25.445 | 1,383 |
| 10 May 2024 | 25.444 | 0.01 | 0.06% | 25.395 | 25.4501 | 25.395 | 5,943 |
| 09 May 2024 | 25.43 | 0.00 | 0.00% | 25.43 | 25.43 | 25.3999 | 1,897 |
| 08 May 2024 | 25.43 | -0.01 | -0.04% | 25.43 | 25.43 | 25.36 | 3,656 |
| 07 May 2024 | 25.44 | 0.14 | 0.55% | 25.39 | 25.44 | 25.3001 | 1,646 |
| 06 May 2024 | 25.30 | -0.12 | -0.49% | 25.44 | 25.44 | 25.26 | 12,087 |
| 03 May 2024 | 25.424 | 0.07 | 0.29% | 25.38 | 25.44 | 25.37 | 7,012 |
| 02 May 2024 | 25.35 | -0.04 | -0.16% | 25.38 | 25.39 | 25.25 | 9,031 |
| 01 May 2024 | 25.39 | 0.14 | 0.55% | 25.28 | 25.39 | 25.28 | 8,965 |
| 30 Abr 2024 | 25.25 | 0.00 | 0.00% | 25.25 | 25.34 | 25.17 | 14,901 |
| 29 Abr 2024 | 25.25 | 0.03 | 0.12% | 25.24 | 25.25 | 25.13 | 9,032 |
| 26 Abr 2024 | 25.22 | -0.01 | -0.04% | 25.13 | 25.22 | 25.118 | 12,639 |
| 25 Abr 2024 | 25.23 | 0.03 | 0.12% | 25.145 | 25.25 | 25.05 | 8,715 |
| 24 Abr 2024 | 25.20 | -0.16 | -0.61% | 25.37 | 25.3818 | 25.10 | 44,813 |
| 23 Abr 2024 | 25.355 | 0.16 | 0.62% | 25.21 | 25.39 | 25.21 | 17,350 |
| 22 Abr 2024 | 25.20 | 0.02 | 0.08% | 25.18 | 25.20 | 25.13 | 4,832 |
| 19 Abr 2024 | 25.18 | 0.02 | 0.08% | 25.175 | 25.20 | 25.04 | 21,579 |
| 18 Abr 2024 | 25.16 | -0.01 | -0.04% | 25.17 | 25.20 | 25.15 | 2,187 |
| 17 Abr 2024 | 25.17 | 0.07 | 0.28% | 25.04 | 25.18 | 25.03 | 10,025 |
| 16 Abr 2024 | 25.10 | -0.29 | -1.14% | 25.29 | 25.31 | 25.00 | 26,844 |
| 15 Abr 2024 | 25.39 | 0.03 | 0.10% | 25.38 | 25.39 | 25.2801 | 4,084 |
| 12 Abr 2024 | 25.365 | 0.06 | 0.26% | 25.39 | 25.39 | 25.365 | 1,320 |
| 11 Abr 2024 | 25.30 | -0.10 | -0.39% | 25.47 | 25.47 | 25.28 | 14,299 |
| 10 Abr 2024 | 25.40 | -0.07 | -0.27% | 25.39 | 25.44 | 25.39 | 3,278 |
| 09 Abr 2024 | 25.47 | 0.07 | 0.28% | 25.42 | 25.48 | 25.23 | 22,345 |
| 08 Abr 2024 | 25.40 | -0.05 | -0.20% | 25.46 | 25.46 | 25.21 | 13,292 |
| 05 Abr 2024 | 25.4499 | 0.15 | 0.59% | 25.4042 | 25.45 | 25.30 | 4,900 |
| 04 Abr 2024 | 25.3001 | 0.00 | 0.00% | 25.40 | 25.40 | 25.3001 | 56 |
| 03 Abr 2024 | 25.3001 | -0.07 | -0.28% | 25.30 | 25.40 | 25.30 | 1,844 |
| 02 Abr 2024 | 25.37 | -0.08 | -0.31% | 25.40 | 25.40 | 25.30 | 3,298 |
| 01 Abr 2024 | 25.45 | 0.00 | 0.00% | 25.36 | 25.45 | 25.2999 | 4,696 |
| 28 Mar 2024 | 25.45 | 0.01 | 0.04% | 25.4446 | 25.49 | 25.32 | 7,116 |
| 27 Mar 2024 | 25.44 | 0.00 | 0.00% | 25.44 | 25.44 | 25.44 | 0 |
| 26 Mar 2024 | 25.44 | -0.03 | -0.10% | 25.46 | 25.46 | 25.43 | 5,310 |
| 25 Mar 2024 | 25.465 | -0.01 | -0.02% | 25.50 | 25.50 | 25.44 | 8,391 |
| 22 Mar 2024 | 25.47 | 0.03 | 0.12% | 25.45 | 25.47 | 25.4302 | 4,104 |
| 21 Mar 2024 | 25.44 | -0.03 | -0.10% | 25.45 | 25.50 | 25.41 | 14,274 |
