Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GXTG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 23.17 | -0.23 | -0.98% | 23.23 | 23.23 | 23.05 | 3,184 |
| 13 Jun 2024 | 23.40 | -0.19 | -0.81% | 23.59 | 23.59 | 23.30 | 13,243 |
| 12 Jun 2024 | 23.59 | 0.06 | 0.25% | 23.77 | 23.95 | 23.59 | 10,662 |
| 11 Jun 2024 | 23.53 | -0.10 | -0.42% | 23.47 | 23.53 | 23.2804 | 1,106 |
| 10 Jun 2024 | 23.63 | 0.22 | 0.94% | 23.34 | 23.63 | 23.33 | 1,177 |
| 07 Jun 2024 | 23.41 | -0.49 | -2.05% | 23.67 | 23.67 | 23.39 | 4,081 |
| 06 Jun 2024 | 23.90 | -0.10 | -0.42% | 23.85 | 23.95 | 23.85 | 14,637 |
| 05 Jun 2024 | 24.00 | 0.15 | 0.63% | 23.86 | 24.12 | 23.85 | 13,888 |
| 04 Jun 2024 | 23.85 | -0.04 | -0.17% | 23.81 | 23.88 | 23.67 | 10,359 |
| 03 Jun 2024 | 23.89 | 0.16 | 0.67% | 23.99 | 23.99 | 23.73 | 6,092 |
| 31 May 2024 | 23.73 | -0.04 | -0.17% | 23.83 | 24.0023 | 23.60 | 5,880 |
| 30 May 2024 | 23.77 | 0.14 | 0.60% | 23.75 | 23.91 | 23.71 | 1,431 |
| 29 May 2024 | 23.6273 | -0.21 | -0.89% | 23.70 | 23.80 | 23.5512 | 4,339 |
| 28 May 2024 | 23.84 | -0.23 | -0.96% | 24.02 | 24.09 | 23.84 | 1,157 |
| 24 May 2024 | 24.07 | 0.37 | 1.56% | 23.91 | 24.09 | 23.7428 | 9,778 |
| 23 May 2024 | 23.70 | -0.68 | -2.79% | 24.33 | 24.33 | 23.63 | 4,167 |
| 22 May 2024 | 24.38 | 0.22 | 0.91% | 24.16 | 24.4647 | 24.16 | 1,968 |
| 21 May 2024 | 24.16 | -0.32 | -1.31% | 24.30 | 24.3199 | 24.12 | 508 |
| 20 May 2024 | 24.48 | 0.19 | 0.78% | 24.34 | 24.48 | 24.30 | 1,064 |
| 17 May 2024 | 24.29 | -0.05 | -0.21% | 24.29 | 24.40 | 24.2801 | 641 |
| 16 May 2024 | 24.34 | 0.14 | 0.58% | 24.22 | 24.34 | 24.20 | 1,960 |
| 15 May 2024 | 24.20 | 0.00 | -0.02% | 24.31 | 24.37 | 23.96 | 5,522 |
| 14 May 2024 | 24.2045 | 0.40 | 1.70% | 24.05 | 24.2045 | 24.05 | 78,157 |
| 13 May 2024 | 23.80 | 0.02 | 0.07% | 23.78 | 24.031 | 23.77 | 6,361 |
| 10 May 2024 | 23.7827 | -0.21 | -0.86% | 24.01 | 24.01 | 23.692 | 7,921 |
| 09 May 2024 | 23.99 | 0.53 | 2.26% | 23.71 | 23.99 | 23.71 | 6,711 |
| 08 May 2024 | 23.46 | -0.43 | -1.80% | 23.60 | 23.60 | 23.38 | 1,056 |
| 07 May 2024 | 23.89 | 0.08 | 0.34% | 23.90 | 23.90 | 23.74 | 1,917 |
| 06 May 2024 | 23.81 | 0.11 | 0.46% | 23.86 | 23.86 | 23.62 | 3,265 |
| 03 May 2024 | 23.70 | 0.39 | 1.67% | 23.67 | 23.75 | 23.53 | 20,930 |
| 02 May 2024 | 23.31 | 0.39 | 1.70% | 23.05 | 23.3739 | 23.03 | 2,590 |
| 01 May 2024 | 22.92 | 0.23 | 1.01% | 22.77 | 23.1451 | 22.61 | 3,545 |
| 30 Abr 2024 | 22.69 | -0.68 | -2.91% | 23.05 | 23.05 | 22.69 | 2,137 |
| 29 Abr 2024 | 23.37 | 0.51 | 2.23% | 23.04 | 23.37 | 23.0201 | 5,768 |
| 26 Abr 2024 | 22.86 | 0.31 | 1.37% | 22.68 | 22.8846 | 22.59 | 7,733 |
| 25 Abr 2024 | 22.55 | 0.03 | 0.11% | 22.1401 | 22.55 | 22.1401 | 3,014 |
| 24 Abr 2024 | 22.525 | -0.08 | -0.33% | 22.58 | 22.58 | 22.44 | 9,665 |
| 23 Abr 2024 | 22.60 | 0.03 | 0.13% | 22.45 | 22.767 | 22.45 | 26,233 |
| 22 Abr 2024 | 22.57 | 0.33 | 1.48% | 22.43 | 22.6099 | 22.18 | 11,143 |
| 19 Abr 2024 | 22.24 | -0.21 | -0.94% | 22.35 | 22.35 | 22.24 | 736 |
| 18 Abr 2024 | 22.45 | -0.24 | -1.06% | 22.59 | 22.695 | 22.45 | 2,215 |
| 17 Abr 2024 | 22.69 | 0.29 | 1.29% | 22.65 | 22.69 | 22.56 | 1,113 |
| 16 Abr 2024 | 22.40 | -0.52 | -2.27% | 22.41 | 22.58 | 22.35 | 3,053 |
| 15 Abr 2024 | 22.92 | -0.22 | -0.95% | 23.36 | 23.36 | 22.92 | 571 |
| 12 Abr 2024 | 23.14 | -0.73 | -3.06% | 23.57 | 23.57 | 23.10 | 1,783 |
| 11 Abr 2024 | 23.87 | 0.24 | 1.02% | 23.88 | 23.88 | 23.54 | 5,875 |
| 10 Abr 2024 | 23.63 | -0.81 | -3.31% | 23.60 | 23.72 | 23.60 | 4,185 |
| 09 Abr 2024 | 24.44 | 0.60 | 2.52% | 24.11 | 24.44 | 24.11 | 1,390 |
| 08 Abr 2024 | 23.84 | 0.09 | 0.36% | 23.84 | 24.06 | 23.77 | 13,352 |
| 05 Abr 2024 | 23.755 | 0.07 | 0.32% | 23.80 | 23.84 | 23.59 | 21,180 |
| 04 Abr 2024 | 23.68 | -0.17 | -0.71% | 24.13 | 24.13 | 23.68 | 737 |
| 03 Abr 2024 | 23.85 | -0.06 | -0.25% | 23.69 | 23.90 | 23.55 | 3,862 |
| 02 Abr 2024 | 23.91 | -0.07 | -0.29% | 23.815 | 23.91 | 23.73 | 2,129 |
| 01 Abr 2024 | 23.98 | -0.16 | -0.66% | 24.15 | 24.23 | 23.84 | 32,201 |
| 28 Mar 2024 | 24.14 | 0.20 | 0.84% | 24.05 | 24.14 | 23.97 | 1,228 |
| 27 Mar 2024 | 23.94 | 0.32 | 1.35% | 23.77 | 24.01 | 23.77 | 3,113 |
| 26 Mar 2024 | 23.62 | -0.08 | -0.34% | 23.84 | 23.84 | 23.62 | 25,268 |
| 25 Mar 2024 | 23.70 | -0.13 | -0.55% | 23.78 | 23.83 | 23.67 | 28,233 |
| 22 Mar 2024 | 23.83 | -0.27 | -1.12% | 23.94 | 23.9461 | 23.83 | 2,130 |
| 21 Mar 2024 | 24.10 | -0.19 | -0.78% | 24.28 | 24.28 | 24.08 | 4,751 |
| 20 Mar 2024 | 24.29 | 0.56 | 2.36% | 23.71 | 24.29 | 23.68 | 11,244 |
| 19 Mar 2024 | 23.73 | -0.29 | -1.21% | 23.80 | 23.92 | 23.58 | 5,265 |
| 18 Mar 2024 | 24.02 | 0.24 | 1.01% | 24.00 | 24.03 | 23.82 | 9,957 |
