Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GPIQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 46.39 | -0.02 | -0.04% | 46.49 | 46.49 | 45.7194 | 288,765 |
| 30 May 2024 | 46.41 | -0.39 | -0.83% | 46.73 | 46.73 | 46.35 | 46,646 |
| 29 May 2024 | 46.80 | -0.19 | -0.40% | 46.72 | 46.86 | 46.65 | 18,773 |
| 28 May 2024 | 46.99 | 0.06 | 0.13% | 47.00 | 47.00 | 46.7907 | 26,492 |
| 24 May 2024 | 46.93 | 0.32 | 0.69% | 46.67 | 46.94 | 46.60 | 37,866 |
| 23 May 2024 | 46.61 | -0.08 | -0.17% | 47.13 | 47.13 | 46.45 | 46,359 |
| 22 May 2024 | 46.69 | 0.04 | 0.09% | 46.79 | 46.79 | 46.51 | 59,992 |
| 21 May 2024 | 46.65 | 0.03 | 0.06% | 46.50 | 46.65 | 46.41 | 24,939 |
| 20 May 2024 | 46.62 | 0.25 | 0.54% | 46.48 | 46.65 | 46.50 | 32,257 |
| 17 May 2024 | 46.37 | -0.09 | -0.18% | 46.47 | 46.48 | 46.2006 | 32,036 |
| 16 May 2024 | 46.455 | 0.02 | 0.05% | 46.50 | 46.53 | 46.40 | 21,907 |
| 15 May 2024 | 46.43 | 0.51 | 1.11% | 46.10 | 46.4318 | 46.0124 | 25,003 |
| 14 May 2024 | 45.92 | 0.24 | 0.53% | 45.66 | 45.93 | 45.66 | 11,807 |
| 13 May 2024 | 45.68 | 0.12 | 0.26% | 45.78 | 45.78 | 45.6302 | 15,250 |
| 10 May 2024 | 45.56 | 0.05 | 0.11% | 45.69 | 45.74 | 45.5011 | 15,019 |
| 09 May 2024 | 45.51 | 0.06 | 0.13% | 45.50 | 45.5396 | 45.3001 | 16,571 |
| 08 May 2024 | 45.45 | -0.03 | -0.07% | 45.35 | 45.49 | 45.21 | 96,788 |
| 07 May 2024 | 45.48 | 0.02 | 0.04% | 45.52 | 45.56 | 45.39 | 40,622 |
| 06 May 2024 | 45.46 | 0.42 | 0.93% | 45.25 | 45.50 | 45.126 | 107,238 |
| 03 May 2024 | 45.04 | 0.74 | 1.67% | 45.03 | 45.0639 | 44.81 | 29,546 |
| 02 May 2024 | 44.30 | 0.12 | 0.27% | 44.35 | 44.35 | 43.9499 | 22,400 |
| 01 May 2024 | 44.18 | -0.21 | -0.47% | 44.39 | 44.72 | 44.125 | 12,055 |
| 30 Abr 2024 | 44.39 | -0.82 | -1.81% | 45.15 | 45.19 | 44.39 | 26,366 |
| 29 Abr 2024 | 45.21 | 0.13 | 0.29% | 45.30 | 45.38 | 45.02 | 35,640 |
| 26 Abr 2024 | 45.08 | 0.69 | 1.55% | 44.69 | 45.1607 | 44.6499 | 27,852 |
| 25 Abr 2024 | 44.39 | -0.17 | -0.38% | 43.72 | 44.4699 | 43.72 | 25,889 |
| 24 Abr 2024 | 44.56 | 0.10 | 0.22% | 44.64 | 44.89 | 44.455 | 99,485 |
| 23 Abr 2024 | 44.46 | 0.71 | 1.62% | 44.10 | 44.54 | 43.96 | 41,485 |
| 22 Abr 2024 | 43.75 | 0.32 | 0.74% | 43.71 | 43.946 | 43.32 | 86,533 |
| 19 Abr 2024 | 43.43 | -0.89 | -2.01% | 44.25 | 44.25 | 43.26 | 79,763 |
| 18 Abr 2024 | 44.32 | -0.21 | -0.47% | 44.55 | 44.7481 | 44.25 | 58,858 |
| 17 Abr 2024 | 44.53 | -0.51 | -1.13% | 45.27 | 45.27 | 44.5177 | 28,341 |
| 16 Abr 2024 | 45.04 | 0.02 | 0.04% | 45.01 | 45.2689 | 44.90 | 14,423 |
| 15 Abr 2024 | 45.02 | -0.68 | -1.49% | 45.96 | 46.00 | 45.02 | 33,080 |
| 12 Abr 2024 | 45.70 | -0.64 | -1.38% | 46.00 | 46.025 | 45.655 | 27,714 |
| 11 Abr 2024 | 46.34 | 0.64 | 1.40% | 45.96 | 46.3799 | 45.62 | 22,016 |
| 10 Abr 2024 | 45.70 | -0.20 | -0.44% | 45.61 | 45.73 | 45.53 | 18,683 |
| 09 Abr 2024 | 45.90 | 0.02 | 0.04% | 46.16 | 46.16 | 45.609 | 23,270 |
| 08 Abr 2024 | 45.88 | -0.09 | -0.20% | 46.01 | 46.01 | 45.77 | 22,274 |
| 05 Abr 2024 | 45.97 | 0.54 | 1.19% | 45.59 | 45.9985 | 45.42 | 20,038 |
| 04 Abr 2024 | 45.43 | -0.52 | -1.13% | 46.38 | 46.41 | 45.43 | 33,181 |
| 03 Abr 2024 | 45.95 | 0.01 | 0.02% | 45.75 | 46.15 | 45.73 | 20,435 |
| 02 Abr 2024 | 45.94 | -0.79 | -1.69% | 46.27 | 46.56 | 45.6501 | 22,707 |
| 01 Abr 2024 | 46.73 | 0.17 | 0.37% | 46.60 | 46.89 | 46.55 | 20,010 |
| 28 Mar 2024 | 46.56 | -0.04 | -0.09% | 46.62 | 46.62 | 46.5499 | 15,273 |
| 27 Mar 2024 | 46.60 | 0.06 | 0.13% | 46.67 | 46.70 | 46.38 | 49,926 |
| 26 Mar 2024 | 46.54 | 0.00 | 0.00% | 46.60 | 46.68 | 46.43 | 17,630 |
| 25 Mar 2024 | 46.54 | -0.16 | -0.34% | 46.47 | 46.6185 | 46.43 | 19,046 |
| 22 Mar 2024 | 46.70 | 0.14 | 0.30% | 46.61 | 46.70 | 46.50 | 14,619 |
| 21 Mar 2024 | 46.56 | 0.22 | 0.47% | 46.74 | 46.7908 | 46.52 | 30,029 |
| 20 Mar 2024 | 46.34 | 0.34 | 0.75% | 46.02 | 46.37 | 45.91 | 16,178 |
| 19 Mar 2024 | 45.9952 | 0.18 | 0.38% | 45.71 | 46.01 | 45.4185 | 24,287 |
| 18 Mar 2024 | 45.82 | 0.41 | 0.90% | 46.02 | 46.15 | 45.46 | 41,609 |
| 15 Mar 2024 | 45.41 | -0.46 | -1.00% | 45.73 | 45.73 | 45.41 | 12,041 |
| 14 Mar 2024 | 45.87 | -0.12 | -0.26% | 46.16 | 46.16 | 45.72 | 9,488 |
| 13 Mar 2024 | 45.99 | -0.25 | -0.54% | 46.21 | 46.21 | 45.8999 | 40,655 |
| 12 Mar 2024 | 46.24 | 0.53 | 1.16% | 46.02 | 46.24 | 45.61 | 9,286 |
| 11 Mar 2024 | 45.71 | -0.10 | -0.22% | 45.75 | 45.76 | 45.5101 | 21,821 |
| 08 Mar 2024 | 45.81 | -0.50 | -1.08% | 46.38 | 46.5096 | 45.7599 | 32,040 |
| 07 Mar 2024 | 46.31 | 0.41 | 0.89% | 46.13 | 46.40 | 46.03 | 33,525 |
| 06 Mar 2024 | 45.90 | 0.33 | 0.72% | 45.98 | 46.02 | 45.6862 | 12,980 |
| 05 Mar 2024 | 45.57 | -0.69 | -1.49% | 46.02 | 46.02 | 45.37 | 26,948 |
