Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GPRE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 18.27 | -0.29 | -1.56% | 18.67 | 18.677 | 18.24 | 688,684 |
| 23 May 2024 | 18.56 | -0.84 | -4.33% | 19.40 | 19.58 | 18.41 | 820,997 |
| 22 May 2024 | 19.40 | 0.19 | 0.99% | 19.17 | 19.80 | 18.94 | 1,111,653 |
| 21 May 2024 | 19.21 | 0.07 | 0.37% | 18.97 | 19.32 | 18.87 | 3,203,623 |
| 20 May 2024 | 19.14 | -0.02 | -0.10% | 19.07 | 19.36 | 18.87 | 525,997 |
| 17 May 2024 | 19.16 | 0.08 | 0.42% | 19.13 | 19.46 | 18.85 | 778,291 |
| 16 May 2024 | 19.08 | 0.06 | 0.32% | 18.95 | 19.23 | 18.42 | 965,583 |
| 15 May 2024 | 19.02 | -1.22 | -6.03% | 20.34 | 20.42 | 18.92 | 1,004,186 |
| 14 May 2024 | 20.24 | 0.46 | 2.33% | 20.23 | 20.54 | 19.83 | 1,221,427 |
| 13 May 2024 | 19.78 | -0.20 | -1.00% | 19.98 | 20.39 | 19.66 | 1,044,323 |
| 10 May 2024 | 19.98 | -0.21 | -1.04% | 20.26 | 20.39 | 19.44 | 713,431 |
| 09 May 2024 | 20.19 | 0.61 | 3.12% | 19.53 | 20.21 | 19.39 | 899,682 |
| 08 May 2024 | 19.58 | 0.30 | 1.56% | 19.28 | 19.625 | 18.75 | 1,370,716 |
| 07 May 2024 | 19.28 | -0.62 | -3.12% | 19.79 | 20.10 | 19.27 | 2,244,011 |
| 06 May 2024 | 19.90 | -0.27 | -1.34% | 20.50 | 20.82 | 19.66 | 1,209,809 |
| 03 May 2024 | 20.17 | -0.57 | -2.75% | 20.30 | 20.49 | 19.71 | 1,810,776 |
| 02 May 2024 | 20.74 | 0.62 | 3.08% | 20.25 | 20.805 | 19.79 | 1,360,857 |
| 01 May 2024 | 20.12 | -0.55 | -2.66% | 20.55 | 20.83 | 20.0225 | 1,716,223 |
| 30 Abr 2024 | 20.67 | -1.07 | -4.92% | 21.52 | 21.60 | 20.64 | 986,583 |
| 29 Abr 2024 | 21.74 | 0.34 | 1.59% | 21.43 | 21.81 | 21.39 | 679,104 |
| 26 Abr 2024 | 21.40 | 0.24 | 1.13% | 21.03 | 21.48 | 20.71 | 866,607 |
| 25 Abr 2024 | 21.16 | -0.59 | -2.71% | 21.63 | 21.68 | 20.95 | 945,981 |
| 24 Abr 2024 | 21.75 | -0.52 | -2.33% | 22.08 | 22.39 | 21.64 | 587,743 |
| 23 Abr 2024 | 22.27 | 0.15 | 0.68% | 22.11 | 22.75 | 21.92 | 759,948 |
| 22 Abr 2024 | 22.12 | -0.11 | -0.49% | 22.15 | 22.21 | 21.35 | 987,248 |
| 19 Abr 2024 | 22.23 | 1.09 | 5.16% | 21.11 | 22.43 | 21.11 | 4,830,201 |
| 18 Abr 2024 | 21.14 | 0.21 | 1.00% | 20.91 | 21.39 | 20.66 | 938,425 |
| 17 Abr 2024 | 20.93 | -0.18 | -0.85% | 21.33 | 21.52 | 20.81 | 1,134,163 |
| 16 Abr 2024 | 21.11 | 0.18 | 0.86% | 20.65 | 21.30 | 20.45 | 903,434 |
| 15 Abr 2024 | 20.93 | -1.00 | -4.56% | 20.67 | 21.52 | 20.48 | 2,925,954 |
| 12 Abr 2024 | 21.93 | -0.45 | -2.01% | 22.58 | 23.21 | 21.58 | 1,191,372 |
| 11 Abr 2024 | 22.38 | -0.73 | -3.16% | 23.09 | 23.10 | 22.04 | 1,049,255 |
| 10 Abr 2024 | 23.11 | 0.05 | 0.22% | 22.33 | 23.50 | 22.23 | 1,012,121 |
| 09 Abr 2024 | 23.06 | 0.33 | 1.45% | 22.91 | 23.32 | 22.515 | 699,037 |
| 08 Abr 2024 | 22.73 | -0.71 | -3.03% | 23.55 | 23.76 | 22.485 | 929,499 |
| 05 Abr 2024 | 23.44 | 0.04 | 0.17% | 23.45 | 23.66 | 22.89 | 666,614 |
| 04 Abr 2024 | 23.40 | 0.32 | 1.39% | 23.26 | 24.04 | 23.1801 | 1,074,891 |
| 03 Abr 2024 | 23.08 | -0.25 | -1.07% | 23.33 | 23.67 | 22.94 | 993,311 |
| 02 Abr 2024 | 23.33 | 0.53 | 2.32% | 22.68 | 23.39 | 22.32 | 874,116 |
| 01 Abr 2024 | 22.80 | -0.32 | -1.38% | 23.14 | 23.58 | 22.2084 | 964,783 |
| 28 Mar 2024 | 23.12 | 0.67 | 2.98% | 22.46 | 23.44 | 22.14 | 1,336,656 |
| 27 Mar 2024 | 22.45 | 0.77 | 3.55% | 21.86 | 22.50 | 21.47 | 1,148,724 |
| 26 Mar 2024 | 21.68 | -0.38 | -1.72% | 22.00 | 22.39 | 21.67 | 1,057,781 |
| 25 Mar 2024 | 22.06 | 0.25 | 1.15% | 21.81 | 22.16 | 21.43 | 1,012,666 |
| 22 Mar 2024 | 21.81 | 0.21 | 0.97% | 21.69 | 22.095 | 21.41 | 566,320 |
| 21 Mar 2024 | 21.60 | -0.28 | -1.28% | 22.01 | 22.24 | 21.355 | 886,574 |
| 20 Mar 2024 | 21.88 | 0.08 | 0.37% | 21.63 | 21.97 | 20.92 | 1,023,153 |
| 19 Mar 2024 | 21.80 | 0.88 | 4.21% | 20.70 | 21.915 | 20.70 | 1,364,468 |
| 18 Mar 2024 | 20.92 | 0.66 | 3.26% | 20.08 | 20.94 | 19.805 | 1,089,778 |
| 15 Mar 2024 | 20.26 | 0.05 | 0.25% | 20.13 | 20.90 | 20.08 | 1,686,425 |
| 14 Mar 2024 | 20.21 | -0.10 | -0.49% | 20.20 | 20.31 | 19.84 | 723,112 |
| 13 Mar 2024 | 20.31 | -0.09 | -0.44% | 20.33 | 20.95 | 20.27 | 590,052 |
| 12 Mar 2024 | 20.40 | -0.50 | -2.39% | 20.62 | 20.81 | 20.19 | 942,729 |
| 11 Mar 2024 | 20.90 | 0.23 | 1.11% | 20.69 | 21.045 | 20.63 | 1,199,552 |
| 08 Mar 2024 | 20.67 | -0.12 | -0.58% | 20.90 | 21.15 | 20.575 | 533,336 |
| 07 Mar 2024 | 20.79 | 0.01 | 0.05% | 20.98 | 21.43 | 20.761 | 758,673 |
| 06 Mar 2024 | 20.78 | -0.76 | -3.53% | 21.64 | 21.70 | 20.73 | 740,756 |
| 05 Mar 2024 | 21.54 | 0.92 | 4.46% | 20.51 | 21.60 | 20.49 | 972,921 |
| 04 Mar 2024 | 20.62 | -0.64 | -3.01% | 21.13 | 21.3141 | 20.20 | 706,852 |
| 01 Mar 2024 | 21.26 | -0.04 | -0.19% | 21.38 | 21.75 | 21.005 | 852,080 |
| 29 Feb 2024 | 21.30 | -0.32 | -1.48% | 22.00 | 22.09 | 21.24 | 859,218 |
| 28 Feb 2024 | 21.62 | -0.21 | -0.96% | 21.64 | 21.96 | 21.51 | 471,557 |
