Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GRRR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 4.68 | -1.23 | -20.81% | 5.40 | 5.40 | 4.60 | 899,375 |
| 06 Jun 2024 | 5.91 | -0.04 | -0.67% | 5.83 | 6.1722 | 5.82 | 124,278 |
| 05 Jun 2024 | 5.95 | -0.08 | -1.33% | 6.07 | 6.11 | 5.8501 | 92,399 |
| 04 Jun 2024 | 6.03 | 0.15 | 2.55% | 5.83 | 6.1021 | 5.72 | 147,262 |
| 03 Jun 2024 | 5.88 | -0.11 | -1.84% | 5.99 | 6.1699 | 5.81 | 97,198 |
| 31 May 2024 | 5.99 | -0.38 | -5.97% | 6.37 | 6.46 | 5.8797 | 164,883 |
| 30 May 2024 | 6.37 | 0.24 | 3.92% | 6.13 | 6.76 | 6.13 | 309,470 |
| 29 May 2024 | 6.13 | 0.33 | 5.69% | 5.69 | 6.22 | 5.557 | 241,585 |
| 28 May 2024 | 5.80 | 0.36 | 6.62% | 5.4803 | 5.84 | 5.45 | 173,546 |
| 24 May 2024 | 5.44 | 0.15 | 2.84% | 5.30 | 5.50 | 5.29 | 79,193 |
| 23 May 2024 | 5.29 | -0.23 | -4.17% | 5.60 | 5.60 | 5.27 | 114,490 |
| 22 May 2024 | 5.52 | -0.07 | -1.25% | 5.48 | 5.67 | 5.35 | 143,681 |
| 21 May 2024 | 5.59 | 0.30 | 5.67% | 5.30 | 5.74 | 5.22 | 323,804 |
| 20 May 2024 | 5.29 | -0.02 | -0.38% | 5.32 | 5.32 | 5.1101 | 193,135 |
| 17 May 2024 | 5.31 | -0.23 | -4.15% | 5.37 | 5.5444 | 5.18 | 385,342 |
| 16 May 2024 | 5.54 | 0.32 | 6.13% | 5.97 | 6.2896 | 5.45 | 1,035,711 |
| 15 May 2024 | 5.22 | -0.14 | -2.61% | 5.38 | 5.43 | 5.19 | 168,206 |
| 14 May 2024 | 5.36 | -0.12 | -2.19% | 5.45 | 5.73 | 5.33 | 226,732 |
| 13 May 2024 | 5.48 | -0.11 | -1.97% | 5.59 | 5.72 | 5.4301 | 224,854 |
| 10 May 2024 | 5.59 | -0.29 | -4.93% | 5.89 | 5.9499 | 5.57 | 129,488 |
| 09 May 2024 | 5.88 | 0.23 | 4.07% | 5.61 | 6.05 | 5.55 | 239,732 |
| 08 May 2024 | 5.65 | -0.08 | -1.40% | 5.70 | 5.75 | 5.50 | 335,385 |
| 07 May 2024 | 5.73 | -0.15 | -2.55% | 5.83 | 5.8599 | 5.66 | 135,594 |
| 06 May 2024 | 5.88 | 0.24 | 4.26% | 5.78 | 6.32 | 5.71 | 536,155 |
| 03 May 2024 | 5.64 | -0.42 | -6.93% | 5.88 | 6.35 | 5.50 | 348,084 |
| 02 May 2024 | 6.06 | 0.05 | 0.83% | 6.08 | 6.11 | 5.85 | 172,597 |
| 01 May 2024 | 6.01 | 0.23 | 3.98% | 5.72 | 6.1259 | 5.70 | 304,520 |
| 30 Abr 2024 | 5.78 | 0.42 | 7.84% | 5.45 | 6.12 | 5.31 | 885,457 |
| 29 Abr 2024 | 5.36 | 0.36 | 7.20% | 4.99 | 5.54 | 4.91 | 765,790 |
| 26 Abr 2024 | 5.00 | -0.08 | -1.57% | 5.05 | 5.10 | 4.80 | 438,220 |
| 25 Abr 2024 | 5.08 | -0.16 | -3.05% | 5.20 | 5.32 | 5.04 | 273,709 |
| 24 Abr 2024 | 5.24 | -0.30 | -5.42% | 5.60 | 5.60 | 5.15 | 332,926 |
| 23 Abr 2024 | 5.54 | -0.25 | -4.32% | 6.16 | 6.49 | 5.40 | 1,015,645 |
| 22 Abr 2024 | 5.79 | 0.74 | 14.65% | 5.06 | 6.16 | 4.98 | 2,076,395 |
| 19 Abr 2024 | 5.05 | -0.01 | -0.20% | 5.00 | 5.1299 | 4.84 | 416,280 |
| 18 Abr 2024 | 5.06 | -0.26 | -4.89% | 5.28 | 5.40 | 5.03 | 258,616 |
| 17 Abr 2024 | 5.32 | -0.41 | -7.16% | 5.93 | 6.24 | 5.22 | 485,439 |
| 16 Abr 2024 | 5.73 | 0.38 | 7.10% | 5.43 | 6.11 | 5.35 | 675,961 |
| 15 Abr 2024 | 5.35 | -0.65 | -10.83% | 5.22 | 5.98 | 4.97 | 674,879 |
| 12 Abr 2024 | 6.00 | -0.18 | -2.98% | 6.13 | 6.598 | 5.91 | 257,300 |
| 11 Abr 2024 | 6.184 | -0.22 | -3.38% | 6.50 | 6.59 | 5.90 | 217,191 |
| 10 Abr 2024 | 6.40 | -1.20 | -15.79% | 7.203 | 7.25 | 6.125 | 522,289 |
| 09 Abr 2024 | 7.60 | -0.82 | -9.76% | 8.25 | 8.35 | 7.411 | 277,051 |
| 08 Abr 2024 | 8.422 | 0.02 | 0.26% | 8.811 | 8.915 | 8.115 | 469,188 |
| 05 Abr 2024 | 8.40 | -0.70 | -7.69% | 8.90 | 9.277 | 8.015 | 616,624 |
| 04 Abr 2024 | 9.10 | 1.78 | 24.32% | 9.098 | 9.80 | 8.50 | 2,810,973 |
| 03 Abr 2024 | 7.32 | -0.28 | -3.68% | 7.41 | 7.59 | 7.046 | 99,187 |
| 02 Abr 2024 | 7.60 | -0.04 | -0.55% | 7.80 | 7.993 | 7.41 | 132,250 |
| 01 Abr 2024 | 7.642 | 0.14 | 1.89% | 7.60 | 7.699 | 7.551 | 49,788 |
| 28 Mar 2024 | 7.50 | 0.10 | 1.34% | 7.34 | 7.795 | 7.297 | 86,941 |
| 27 Mar 2024 | 7.401 | -0.10 | -1.32% | 7.54 | 7.60 | 7.23 | 57,252 |
| 26 Mar 2024 | 7.50 | -0.40 | -5.06% | 7.899 | 7.90 | 7.50 | 62,845 |
| 25 Mar 2024 | 7.90 | 0.07 | 0.86% | 7.671 | 7.95 | 7.55 | 33,854 |
| 22 Mar 2024 | 7.833 | 0.13 | 1.73% | 7.70 | 7.9413 | 7.5775 | 45,655 |
| 21 Mar 2024 | 7.70 | 0.01 | 0.13% | 7.90 | 7.95 | 7.625 | 31,837 |
| 20 Mar 2024 | 7.69 | -0.32 | -4.01% | 8.029 | 8.099 | 7.60 | 48,903 |
| 19 Mar 2024 | 8.011 | -0.59 | -6.85% | 8.572 | 8.572 | 7.912 | 52,131 |
| 18 Mar 2024 | 8.60 | 0.97 | 12.71% | 7.60 | 8.60 | 7.468 | 111,748 |
| 15 Mar 2024 | 7.63 | 0.63 | 9.00% | 6.90 | 7.70 | 6.872 | 91,109 |
| 14 Mar 2024 | 7.00 | -0.49 | -6.54% | 7.50 | 7.55 | 7.00 | 39,514 |
| 13 Mar 2024 | 7.49 | 0.39 | 5.51% | 7.007 | 7.50 | 7.0959 | 108,202 |
| 12 Mar 2024 | 7.099 | -0.03 | -0.36% | 7.30 | 7.30 | 6.73 | 56,103 |
| 11 Mar 2024 | 7.125 | 0.20 | 2.95% | 6.971 | 7.30 | 6.719 | 61,755 |
