Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GLPI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 43.66 | 0.25 | 0.58% | 43.28 | 43.75 | 43.20 | 767,353 |
| 14 Jun 2024 | 43.41 | -0.22 | -0.50% | 43.51 | 43.65 | 43.06 | 922,230 |
| 13 Jun 2024 | 43.63 | -0.13 | -0.30% | 43.67 | 44.0599 | 43.59 | 957,134 |
| 12 Jun 2024 | 43.76 | 0.33 | 0.76% | 44.23 | 44.79 | 43.60 | 1,108,730 |
| 11 Jun 2024 | 43.43 | -0.03 | -0.07% | 43.26 | 43.55 | 43.02 | 1,255,182 |
| 10 Jun 2024 | 43.46 | -0.23 | -0.53% | 43.52 | 43.64 | 42.86 | 1,688,266 |
| 07 Jun 2024 | 43.69 | -1.15 | -2.56% | 43.65 | 44.265 | 43.465 | 896,176 |
| 06 Jun 2024 | 44.84 | 0.28 | 0.63% | 44.47 | 44.89 | 44.27 | 838,388 |
| 05 Jun 2024 | 44.56 | -0.64 | -1.42% | 45.22 | 45.22 | 44.49 | 827,556 |
| 04 Jun 2024 | 45.20 | 0.20 | 0.44% | 44.85 | 45.36 | 44.77 | 940,364 |
| 03 Jun 2024 | 45.00 | 0.10 | 0.22% | 45.00 | 45.14 | 44.74 | 776,880 |
| 31 May 2024 | 44.90 | 0.62 | 1.40% | 44.48 | 45.00 | 44.38 | 1,993,903 |
| 30 May 2024 | 44.28 | 0.71 | 1.63% | 43.82 | 44.33 | 43.60 | 1,096,874 |
| 29 May 2024 | 43.57 | -0.54 | -1.22% | 43.95 | 43.95 | 43.38 | 1,031,295 |
| 28 May 2024 | 44.11 | -0.54 | -1.21% | 44.71 | 44.93 | 44.08 | 1,494,856 |
| 24 May 2024 | 44.65 | 0.15 | 0.34% | 44.79 | 44.85 | 44.24 | 965,603 |
| 23 May 2024 | 44.50 | -1.17 | -2.56% | 45.57 | 45.6032 | 44.48 | 682,965 |
| 22 May 2024 | 45.67 | -0.66 | -1.42% | 46.16 | 46.37 | 45.54 | 707,657 |
| 21 May 2024 | 46.33 | -0.15 | -0.32% | 46.50 | 46.62 | 46.09 | 876,399 |
| 20 May 2024 | 46.48 | 0.44 | 0.96% | 45.90 | 46.52 | 45.90 | 1,080,713 |
| 17 May 2024 | 46.04 | 0.36 | 0.79% | 45.75 | 46.2668 | 45.64 | 696,987 |
| 16 May 2024 | 45.68 | -0.23 | -0.50% | 45.91 | 46.00 | 45.52 | 1,101,784 |
| 15 May 2024 | 45.91 | 1.03 | 2.30% | 45.41 | 46.12 | 45.33 | 1,436,468 |
| 14 May 2024 | 44.88 | 0.36 | 0.81% | 44.66 | 44.99 | 44.59 | 633,168 |
| 13 May 2024 | 44.52 | 0.25 | 0.56% | 44.39 | 44.53 | 44.14 | 661,355 |
| 10 May 2024 | 44.27 | 0.06 | 0.14% | 44.38 | 44.59 | 44.21 | 877,657 |
| 09 May 2024 | 44.21 | 0.19 | 0.43% | 44.34 | 44.5154 | 43.93 | 1,166,130 |
| 08 May 2024 | 44.02 | -0.18 | -0.41% | 44.05 | 44.285 | 43.80 | 1,218,826 |
| 07 May 2024 | 44.20 | 0.55 | 1.26% | 43.98 | 44.58 | 43.86 | 1,843,955 |
| 06 May 2024 | 43.65 | 0.45 | 1.04% | 43.49 | 43.72 | 43.27 | 1,157,605 |
| 03 May 2024 | 43.20 | -0.30 | -0.69% | 43.99 | 44.15 | 43.04 | 1,088,400 |
| 02 May 2024 | 43.50 | 0.37 | 0.86% | 43.44 | 43.71 | 42.87 | 2,637,861 |
| 01 May 2024 | 43.13 | 0.40 | 0.94% | 42.69 | 43.97 | 42.61 | 2,075,367 |
| 30 Abr 2024 | 42.73 | -0.47 | -1.09% | 43.16 | 43.46 | 42.66 | 1,322,655 |
| 29 Abr 2024 | 43.20 | 0.74 | 1.74% | 42.80 | 43.28 | 42.79 | 1,344,403 |
| 26 Abr 2024 | 42.46 | -0.97 | -2.23% | 43.37 | 43.9399 | 42.20 | 1,753,831 |
| 25 Abr 2024 | 43.43 | -0.02 | -0.05% | 43.05 | 43.55 | 42.98 | 1,026,000 |
| 24 Abr 2024 | 43.45 | -0.09 | -0.21% | 43.30 | 43.77 | 43.04 | 1,015,591 |
| 23 Abr 2024 | 43.54 | 0.56 | 1.30% | 42.99 | 43.675 | 42.9599 | 1,132,253 |
| 22 Abr 2024 | 42.98 | 0.18 | 0.42% | 42.79 | 43.28 | 42.61 | 1,222,409 |
| 19 Abr 2024 | 42.80 | 0.45 | 1.06% | 42.37 | 42.94 | 42.37 | 1,061,366 |
| 18 Abr 2024 | 42.35 | 0.32 | 0.76% | 42.10 | 42.40 | 41.97 | 969,310 |
| 17 Abr 2024 | 42.03 | -0.07 | -0.17% | 42.26 | 42.42 | 41.80 | 1,035,566 |
| 16 Abr 2024 | 42.10 | -0.71 | -1.66% | 42.60 | 42.68 | 41.94 | 1,655,011 |
| 15 Abr 2024 | 42.81 | -0.17 | -0.40% | 43.10 | 43.20 | 42.44 | 1,596,595 |
| 12 Abr 2024 | 42.98 | -0.23 | -0.53% | 43.05 | 43.215 | 42.555 | 995,545 |
| 11 Abr 2024 | 43.21 | -0.08 | -0.18% | 43.41 | 43.69 | 43.16 | 1,294,589 |
| 10 Abr 2024 | 43.29 | -2.70 | -5.87% | 45.26 | 45.26 | 43.23 | 1,508,969 |
| 09 Abr 2024 | 45.99 | 0.54 | 1.19% | 45.44 | 45.99 | 45.41 | 1,016,028 |
| 08 Abr 2024 | 45.45 | 0.29 | 0.64% | 45.08 | 45.54 | 45.04 | 1,069,542 |
| 05 Abr 2024 | 45.16 | 0.04 | 0.09% | 45.00 | 45.23 | 44.645 | 934,724 |
| 04 Abr 2024 | 45.12 | -0.08 | -0.18% | 45.56 | 45.80 | 45.036 | 946,553 |
| 03 Abr 2024 | 45.20 | -0.07 | -0.15% | 45.17 | 45.27 | 45.01 | 733,979 |
| 02 Abr 2024 | 45.27 | -0.25 | -0.55% | 45.18 | 45.50 | 45.07 | 1,131,131 |
| 01 Abr 2024 | 45.52 | -0.55 | -1.19% | 46.06 | 46.105 | 45.49 | 660,985 |
| 28 Mar 2024 | 46.07 | 0.30 | 0.66% | 46.00 | 46.345 | 45.81 | 1,048,464 |
| 27 Mar 2024 | 45.77 | 0.57 | 1.26% | 45.57 | 45.90 | 45.34 | 1,107,894 |
| 26 Mar 2024 | 45.20 | 0.17 | 0.38% | 45.03 | 45.41 | 44.94 | 1,082,849 |
| 25 Mar 2024 | 45.03 | -0.07 | -0.16% | 45.35 | 45.51 | 44.97 | 755,070 |
| 22 Mar 2024 | 45.10 | -0.60 | -1.31% | 45.72 | 45.79 | 45.07 | 1,167,437 |
| 21 Mar 2024 | 45.70 | 0.16 | 0.35% | 45.63 | 45.91 | 45.28 | 1,403,494 |
| 20 Mar 2024 | 45.54 | 0.12 | 0.26% | 44.99 | 45.60 | 44.89 | 1,342,816 |
