Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GRVY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 72.53 | -0.49 | -0.67% | 72.70 | 74.00 | 72.10 | 27,523 |
| 23 May 2024 | 73.02 | -0.80 | -1.08% | 73.32 | 75.31 | 72.05 | 64,611 |
| 22 May 2024 | 73.82 | 1.91 | 2.66% | 72.00 | 75.606 | 71.18 | 34,577 |
| 21 May 2024 | 71.91 | -2.49 | -3.35% | 74.00 | 74.00 | 71.88 | 25,111 |
| 20 May 2024 | 74.40 | 1.13 | 1.54% | 73.89 | 75.48 | 72.63 | 47,536 |
| 17 May 2024 | 73.27 | -0.86 | -1.16% | 74.13 | 75.29 | 73.18 | 43,845 |
| 16 May 2024 | 74.13 | -0.34 | -0.46% | 74.50 | 75.025 | 73.00 | 20,109 |
| 15 May 2024 | 74.47 | 1.23 | 1.68% | 73.94 | 74.68 | 71.70 | 37,952 |
| 14 May 2024 | 73.24 | 0.67 | 0.92% | 72.14 | 73.59 | 72.01 | 44,804 |
| 13 May 2024 | 72.57 | -1.95 | -2.62% | 74.62 | 74.80 | 72.225 | 35,707 |
| 10 May 2024 | 74.52 | 7.52 | 11.22% | 69.08 | 75.445 | 69.08 | 130,686 |
| 09 May 2024 | 67.00 | -0.64 | -0.95% | 68.65 | 68.65 | 65.90 | 46,517 |
| 08 May 2024 | 67.64 | -0.12 | -0.18% | 67.26 | 68.50 | 66.50 | 54,496 |
| 07 May 2024 | 67.76 | -0.43 | -0.63% | 68.43 | 68.66 | 67.485 | 18,898 |
| 06 May 2024 | 68.19 | 0.69 | 1.02% | 66.95 | 68.45 | 66.78 | 36,145 |
| 03 May 2024 | 67.50 | 1.37 | 2.07% | 66.10 | 68.00 | 65.97 | 29,626 |
| 02 May 2024 | 66.13 | 0.58 | 0.88% | 66.54 | 67.46 | 65.03 | 36,108 |
| 01 May 2024 | 65.55 | 0.25 | 0.38% | 65.01 | 66.07 | 64.96 | 18,199 |
| 30 Abr 2024 | 65.30 | -1.17 | -1.76% | 65.81 | 66.47 | 65.11 | 22,403 |
| 29 Abr 2024 | 66.47 | -0.14 | -0.21% | 66.65 | 67.02 | 66.15 | 24,037 |
| 26 Abr 2024 | 66.61 | -0.08 | -0.12% | 67.00 | 67.52 | 66.22 | 19,247 |
| 25 Abr 2024 | 66.69 | -1.16 | -1.71% | 67.00 | 67.61 | 66.40 | 25,506 |
| 24 Abr 2024 | 67.85 | 0.22 | 0.33% | 67.72 | 68.56 | 67.00 | 23,932 |
| 23 Abr 2024 | 67.63 | 0.02 | 0.03% | 67.94 | 68.6499 | 67.17 | 42,964 |
| 22 Abr 2024 | 67.61 | 1.17 | 1.76% | 67.00 | 68.01 | 67.00 | 27,667 |
| 19 Abr 2024 | 66.44 | -0.07 | -0.11% | 65.93 | 67.48 | 65.93 | 24,590 |
| 18 Abr 2024 | 66.51 | 0.01 | 0.02% | 66.51 | 68.09 | 65.56 | 22,844 |
| 17 Abr 2024 | 66.50 | -0.30 | -0.45% | 66.79 | 67.64 | 65.50 | 43,172 |
| 16 Abr 2024 | 66.80 | -0.63 | -0.93% | 66.81 | 67.95 | 66.47 | 40,730 |
| 15 Abr 2024 | 67.43 | -0.70 | -1.03% | 68.50 | 69.2075 | 67.10 | 27,097 |
| 12 Abr 2024 | 68.13 | -3.68 | -5.12% | 71.29 | 71.29 | 68.13 | 30,353 |
| 11 Abr 2024 | 71.81 | -0.65 | -0.90% | 71.99 | 73.75 | 70.29 | 54,248 |
| 10 Abr 2024 | 72.46 | -1.72 | -2.32% | 72.86 | 74.30 | 71.86 | 25,956 |
| 09 Abr 2024 | 74.18 | -0.06 | -0.08% | 74.00 | 74.9315 | 72.42 | 29,644 |
| 08 Abr 2024 | 74.24 | -1.06 | -1.41% | 75.36 | 76.50 | 74.02 | 59,340 |
| 05 Abr 2024 | 75.30 | 1.71 | 2.32% | 73.40 | 75.77 | 72.74 | 33,826 |
| 04 Abr 2024 | 73.59 | 0.61 | 0.84% | 73.07 | 74.02 | 72.80 | 35,807 |
| 03 Abr 2024 | 72.98 | 0.09 | 0.12% | 72.55 | 73.40 | 72.165 | 27,047 |
| 02 Abr 2024 | 72.89 | -0.15 | -0.21% | 71.92 | 73.81 | 71.27 | 47,565 |
| 01 Abr 2024 | 73.04 | -2.85 | -3.76% | 75.63 | 75.63 | 72.60 | 30,192 |
| 28 Mar 2024 | 75.89 | 3.89 | 5.40% | 73.33 | 78.00 | 73.33 | 59,684 |
| 27 Mar 2024 | 72.00 | 1.20 | 1.69% | 71.35 | 72.35 | 70.3401 | 29,156 |
| 26 Mar 2024 | 70.80 | 0.32 | 0.45% | 71.23 | 72.26 | 70.56 | 17,216 |
| 25 Mar 2024 | 70.48 | -0.29 | -0.41% | 71.00 | 71.825 | 69.1776 | 48,538 |
| 22 Mar 2024 | 70.77 | -2.62 | -3.57% | 73.39 | 73.39 | 70.77 | 20,362 |
| 21 Mar 2024 | 73.39 | 0.45 | 0.62% | 72.77 | 73.90 | 71.97 | 48,459 |
| 20 Mar 2024 | 72.94 | 2.03 | 2.86% | 70.60 | 72.94 | 70.60 | 29,230 |
| 19 Mar 2024 | 70.91 | -1.18 | -1.64% | 71.51 | 72.10 | 70.60 | 23,689 |
| 18 Mar 2024 | 72.09 | -0.62 | -0.85% | 72.80 | 73.29 | 71.655 | 41,273 |
| 15 Mar 2024 | 72.71 | 0.55 | 0.76% | 71.43 | 72.93 | 71.43 | 31,676 |
| 14 Mar 2024 | 72.16 | -0.54 | -0.74% | 72.94 | 72.98 | 70.92 | 38,111 |
| 13 Mar 2024 | 72.70 | -1.30 | -1.76% | 74.00 | 74.65 | 72.29 | 19,526 |
| 12 Mar 2024 | 74.00 | 0.55 | 0.75% | 73.74 | 74.72 | 72.79 | 32,284 |
| 11 Mar 2024 | 73.45 | -3.04 | -3.97% | 77.20 | 77.50 | 72.793 | 45,086 |
| 08 Mar 2024 | 76.49 | 0.44 | 0.58% | 76.48 | 77.66 | 75.42 | 20,655 |
| 07 Mar 2024 | 76.05 | 0.04 | 0.05% | 75.50 | 76.50 | 74.40 | 27,009 |
| 06 Mar 2024 | 76.01 | 2.30 | 3.12% | 74.57 | 76.01 | 73.1305 | 44,622 |
| 05 Mar 2024 | 73.71 | 2.19 | 3.06% | 71.75 | 74.07 | 71.50 | 53,347 |
| 04 Mar 2024 | 71.52 | -5.49 | -7.13% | 77.78 | 77.78 | 70.485 | 50,240 |
| 01 Mar 2024 | 77.01 | -0.06 | -0.08% | 76.58 | 78.11 | 76.00 | 30,135 |
| 29 Feb 2024 | 77.07 | 2.12 | 2.83% | 75.27 | 77.20 | 74.515 | 29,435 |
| 28 Feb 2024 | 74.95 | 1.71 | 2.33% | 72.27 | 75.9599 | 71.95 | 42,717 |
| 27 Feb 2024 | 73.24 | 1.24 | 1.72% | 72.01 | 73.90 | 71.85 | 46,755 |
| 26 Feb 2024 | 72.00 | 1.00 | 1.41% | 69.54 | 72.62 | 69.14 | 50,824 |
