Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GNLX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 2.20 | 0.05 | 2.33% | 2.15 | 2.24 | 2.04 | 136,088 |
| 26 Jun 2024 | 2.15 | -0.11 | -4.87% | 2.22 | 2.305 | 2.10 | 180,249 |
| 25 Jun 2024 | 2.26 | -0.02 | -0.88% | 2.18 | 2.31 | 2.02 | 190,395 |
| 24 Jun 2024 | 2.28 | 0.22 | 10.68% | 2.06 | 2.315 | 2.06 | 149,264 |
| 21 Jun 2024 | 2.06 | -0.22 | -9.65% | 2.31 | 2.3568 | 2.06 | 223,289 |
| 20 Jun 2024 | 2.28 | -0.09 | -3.80% | 2.43 | 2.46 | 2.22 | 196,318 |
| 18 Jun 2024 | 2.37 | -0.02 | -0.84% | 2.39 | 2.44 | 2.29 | 138,593 |
| 17 Jun 2024 | 2.39 | 0.03 | 1.27% | 2.40 | 2.48 | 2.27 | 100,758 |
| 14 Jun 2024 | 2.36 | -0.02 | -0.84% | 2.35 | 2.39 | 2.15 | 184,368 |
| 13 Jun 2024 | 2.38 | -0.03 | -1.24% | 2.45 | 2.53 | 2.30 | 104,121 |
| 12 Jun 2024 | 2.41 | -0.05 | -2.03% | 2.53 | 2.53 | 2.40 | 97,340 |
| 11 Jun 2024 | 2.46 | 0.07 | 2.93% | 2.36 | 2.5048 | 2.31 | 203,221 |
| 10 Jun 2024 | 2.39 | 0.11 | 4.82% | 2.30 | 2.40 | 2.2201 | 147,541 |
| 07 Jun 2024 | 2.28 | -0.24 | -9.52% | 2.52 | 2.5795 | 2.265 | 178,814 |
| 06 Jun 2024 | 2.52 | -0.07 | -2.70% | 2.65 | 2.65 | 2.36 | 142,058 |
| 05 Jun 2024 | 2.59 | 0.02 | 0.78% | 2.63 | 2.66 | 2.51 | 148,376 |
| 04 Jun 2024 | 2.57 | -0.24 | -8.54% | 2.82 | 2.82 | 2.55 | 238,413 |
| 03 Jun 2024 | 2.81 | 0.10 | 3.69% | 2.75 | 2.83 | 2.66 | 334,309 |
| 31 May 2024 | 2.71 | 0.06 | 2.26% | 2.70 | 2.72 | 2.61 | 249,903 |
| 30 May 2024 | 2.65 | -0.15 | -5.36% | 2.77 | 2.81 | 2.65 | 282,137 |
| 29 May 2024 | 2.80 | 0.01 | 0.36% | 2.70 | 2.85 | 2.67 | 430,734 |
| 28 May 2024 | 2.79 | 0.17 | 6.49% | 2.69 | 2.86 | 2.56 | 767,119 |
| 24 May 2024 | 2.62 | -1.98 | -43.04% | 3.49 | 3.50 | 2.50 | 3,305,200 |
| 23 May 2024 | 4.60 | -0.26 | -5.35% | 4.96 | 5.53 | 4.53 | 336,670 |
| 22 May 2024 | 4.86 | -0.16 | -3.19% | 5.04 | 5.75 | 4.70 | 469,606 |
| 21 May 2024 | 5.02 | 0.72 | 16.74% | 4.33 | 5.54 | 4.33 | 617,798 |
| 20 May 2024 | 4.30 | 0.65 | 17.81% | 3.64 | 4.32 | 3.64 | 158,593 |
| 17 May 2024 | 3.65 | 0.05 | 1.39% | 3.62 | 3.73 | 3.47 | 55,780 |
| 16 May 2024 | 3.60 | -0.04 | -1.10% | 3.62 | 3.66 | 3.50 | 63,663 |
| 15 May 2024 | 3.64 | 0.06 | 1.68% | 3.58 | 3.90 | 3.58 | 93,536 |
| 14 May 2024 | 3.58 | -0.03 | -0.83% | 3.71 | 3.96 | 3.34 | 189,637 |
| 13 May 2024 | 3.61 | -0.22 | -5.74% | 3.89 | 3.92 | 3.55 | 73,269 |
| 10 May 2024 | 3.83 | -0.19 | -4.73% | 3.96 | 4.00 | 3.60 | 106,783 |
| 09 May 2024 | 4.02 | 0.23 | 6.07% | 3.78 | 4.025 | 3.67 | 101,378 |
| 08 May 2024 | 3.79 | 0.14 | 3.84% | 3.67 | 3.97 | 3.65 | 113,066 |
| 07 May 2024 | 3.65 | -0.19 | -4.95% | 3.89 | 3.905 | 3.555 | 88,564 |
| 06 May 2024 | 3.84 | 0.01 | 0.26% | 3.95 | 4.11 | 3.78 | 152,759 |
| 03 May 2024 | 3.83 | 0.35 | 10.06% | 3.59 | 3.88 | 3.39 | 124,408 |
| 02 May 2024 | 3.48 | 0.20 | 6.10% | 3.39 | 3.49 | 3.14 | 120,532 |
| 01 May 2024 | 3.28 | 0.17 | 5.47% | 3.13 | 3.35 | 3.13 | 160,323 |
| 30 Abr 2024 | 3.11 | -0.06 | -1.89% | 3.19 | 3.19 | 3.06 | 107,535 |
| 29 Abr 2024 | 3.17 | -0.23 | -6.76% | 3.45 | 3.5999 | 3.16 | 108,744 |
| 26 Abr 2024 | 3.40 | 0.08 | 2.41% | 3.33 | 3.42 | 3.22 | 85,044 |
| 25 Abr 2024 | 3.32 | -0.13 | -3.77% | 3.39 | 3.47 | 3.07 | 147,726 |
| 24 Abr 2024 | 3.45 | -0.03 | -0.86% | 3.50 | 3.635 | 3.26 | 137,230 |
| 23 Abr 2024 | 3.48 | 0.13 | 3.88% | 3.38 | 3.59 | 3.38 | 147,731 |
| 22 Abr 2024 | 3.35 | -0.78 | -18.89% | 4.19 | 4.22 | 3.33 | 262,752 |
| 19 Abr 2024 | 4.13 | 0.27 | 6.99% | 3.87 | 4.19 | 3.755 | 129,604 |
| 18 Abr 2024 | 3.86 | 0.25 | 6.78% | 3.68 | 3.98 | 3.63 | 107,724 |
| 17 Abr 2024 | 3.615 | 0.10 | 2.70% | 3.54 | 3.80 | 3.50 | 167,779 |
| 16 Abr 2024 | 3.52 | -0.28 | -7.37% | 3.81 | 4.07 | 3.42 | 291,969 |
| 15 Abr 2024 | 3.80 | -0.32 | -7.77% | 4.16 | 4.16 | 3.76 | 129,033 |
| 12 Abr 2024 | 4.12 | -0.16 | -3.74% | 4.26 | 4.29 | 4.025 | 83,674 |
| 11 Abr 2024 | 4.28 | -0.07 | -1.61% | 4.39 | 4.51 | 4.21 | 109,925 |
| 10 Abr 2024 | 4.35 | -0.25 | -5.43% | 4.50 | 4.6126 | 4.13 | 133,488 |
| 09 Abr 2024 | 4.60 | -0.07 | -1.50% | 4.75 | 4.8899 | 4.44 | 135,579 |
| 08 Abr 2024 | 4.67 | -0.26 | -5.27% | 5.00 | 5.13 | 4.57 | 145,705 |
| 05 Abr 2024 | 4.93 | 0.20 | 4.23% | 4.76 | 5.065 | 4.55 | 120,066 |
| 04 Abr 2024 | 4.73 | -0.13 | -2.67% | 4.94 | 5.07 | 4.51 | 206,991 |
| 03 Abr 2024 | 4.86 | -0.39 | -7.43% | 5.25 | 5.3381 | 4.855 | 131,152 |
| 02 Abr 2024 | 5.25 | 0.01 | 0.19% | 5.19 | 5.3982 | 4.89 | 105,728 |
| 01 Abr 2024 | 5.24 | -1.19 | -18.51% | 6.50 | 6.50 | 5.07 | 161,914 |
