GXTG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 24.0861 | 0.07 | 0.31% | 24.011 | 24.1178 | 23.9853 | 0 |
27 Mar 2024 | 24.0117 | 0.32 | 1.37% | 23.6881 | 24.0338 | 23.6881 | 0 |
26 Mar 2024 | 23.6873 | -0.08 | -0.35% | 23.7718 | 23.8908 | 23.6873 | 0 |
25 Mar 2024 | 23.7712 | -0.10 | -0.41% | 23.8702 | 23.8725 | 23.7676 | 0 |
22 Mar 2024 | 23.8701 | -0.27 | -1.13% | 24.1432 | 24.1432 | 23.8563 | 0 |
21 Mar 2024 | 24.1428 | -0.06 | -0.27% | 24.2066 | 24.2984 | 24.1428 | 0 |
20 Mar 2024 | 24.2075 | 0.42 | 1.79% | 23.7837 | 24.2702 | 23.7232 | 0 |
19 Mar 2024 | 23.7827 | -0.16 | -0.67% | 23.9444 | 23.9444 | 23.6703 | 0 |
18 Mar 2024 | 23.944 | 0.07 | 0.27% | 23.8791 | 24.0729 | 23.8791 | 0 |
15 Mar 2024 | 23.8789 | 0.02 | 0.07% | 23.864 | 23.9043 | 23.7826 | 0 |
14 Mar 2024 | 23.8627 | -0.45 | -1.83% | 24.3077 | 24.3077 | 23.765 | 0 |
13 Mar 2024 | 24.3077 | 0.11 | 0.45% | 24.2003 | 24.4087 | 24.1366 | 0 |
12 Mar 2024 | 24.1993 | -0.19 | -0.77% | 24.3865 | 24.4825 | 24.1225 | 0 |
11 Mar 2024 | 24.3869 | 0.30 | 1.26% | 24.084 | 24.489 | 24.084 | 0 |
08 Mar 2024 | 24.0839 | 0.09 | 0.38% | 23.9937 | 24.3819 | 23.9937 | 0 |
07 Mar 2024 | 23.9937 | 0.15 | 0.62% | 23.8441 | 24.0633 | 23.8441 | 0 |
06 Mar 2024 | 23.8449 | 0.46 | 1.96% | 23.3886 | 23.8987 | 23.3886 | 0 |
05 Mar 2024 | 23.3867 | -0.47 | -1.98% | 23.8596 | 23.8596 | 23.3178 | 0 |
04 Mar 2024 | 23.8585 | -0.21 | -0.86% | 24.063 | 24.063 | 23.8093 | 0 |
01 Mar 2024 | 24.0654 | 0.30 | 1.27% | 23.707 | 24.1944 | 23.707 | 0 |
29 Feb 2024 | 23.7641 | 0.31 | 1.30% | 23.459 | 23.9343 | 23.459 | 0 |
28 Feb 2024 | 23.4586 | -0.13 | -0.56% | 23.5901 | 23.5901 | 23.444 | 0 |
27 Feb 2024 | 23.5899 | 0.31 | 1.35% | 23.2756 | 23.6167 | 23.2756 | 0 |
26 Feb 2024 | 23.2755 | 0.13 | 0.57% | 23.1575 | 23.2941 | 23.114 | 0 |
23 Feb 2024 | 23.1447 | -0.01 | -0.05% | 23.1565 | 23.2239 | 23.0624 | 0 |
22 Feb 2024 | 23.1565 | 0.23 | 1.01% | 22.926 | 23.2392 | 22.926 | 0 |
21 Feb 2024 | 22.9257 | -0.05 | -0.22% | 22.9781 | 22.9781 | 22.8533 | 0 |
20 Feb 2024 | 22.9771 | -0.44 | -1.88% | 23.4351 | 23.4351 | 22.8925 | 0 |
16 Feb 2024 | 23.418 | 0.03 | 0.15% | 23.3834 | 23.5555 | 23.3612 | 0 |
15 Feb 2024 | 23.3836 | 0.30 | 1.31% | 23.0813 | 23.4292 | 23.0813 | 0 |
14 Feb 2024 | 23.0818 | 0.53 | 2.37% | 22.5494 | 23.0818 | 22.5494 | 0 |
13 Feb 2024 | 22.5479 | -0.71 | -3.04% | 23.2553 | 23.2553 | 22.4806 | 0 |
12 Feb 2024 | 23.2554 | 0.33 | 1.43% | 22.9283 | 23.3323 | 22.909 | 0 |
09 Feb 2024 | 22.9282 | 0.10 | 0.42% | 22.8311 | 22.9701 | 22.7427 | 0 |
08 Feb 2024 | 22.8327 | 0.12 | 0.55% | 22.708 | 22.8911 | 22.7055 | 0 |
07 Feb 2024 | 22.7079 | 0.07 | 0.30% | 22.6404 | 22.7477 | 22.5642 | 0 |
06 Feb 2024 | 22.6406 | 0.54 | 2.43% | 22.1037 | 22.6406 | 22.1037 | 0 |
05 Feb 2024 | 22.1027 | -0.35 | -1.56% | 22.4525 | 22.4525 | 21.994 | 0 |
02 Feb 2024 | 22.4519 | -0.28 | -1.25% | 22.74 | 22.74 | 22.3062 | 0 |
01 Feb 2024 | 22.7366 | 0.29 | 1.30% | 22.446 | 22.7393 | 22.446 | 0 |
31 Ene 2024 | 22.4454 | -0.33 | -1.45% | 22.7763 | 22.8687 | 22.4454 | 0 |
30 Ene 2024 | 22.7755 | -0.28 | -1.23% | 23.059 | 23.059 | 22.7428 | 0 |
29 Ene 2024 | 23.0589 | 0.15 | 0.66% | 22.8759 | 23.0589 | 22.7037 | 0 |
26 Ene 2024 | 22.9067 | -0.04 | -0.18% | 22.9489 | 23.053 | 22.9003 | 0 |
25 Ene 2024 | 22.9488 | 0.01 | 0.06% | 22.9346 | 23.0832 | 22.8663 | 0 |
24 Ene 2024 | 22.9344 | -0.08 | -0.36% | 23.018 | 23.3494 | 22.9121 | 0 |
23 Ene 2024 | 23.0178 | 0.13 | 0.58% | 22.8849 | 23.0845 | 22.8849 | 0 |
22 Ene 2024 | 22.8847 | 0.01 | 0.06% | 22.8705 | 23.1231 | 22.7821 | 0 |
19 Ene 2024 | 22.8705 | 0.10 | 0.42% | 22.7752 | 22.8705 | 22.5742 | 0 |
18 Ene 2024 | 22.775 | -0.03 | -0.13% | 22.8044 | 22.9548 | 22.6556 | 0 |
17 Ene 2024 | 22.8036 | -0.47 | -2.00% | 23.2703 | 23.2703 | 22.6673 | 0 |
16 Ene 2024 | 23.2687 | -0.40 | -1.68% | 23.6668 | 23.6668 | 23.1859 | 0 |
12 Ene 2024 | 23.6665 | -0.11 | -0.47% | 23.7786 | 23.9122 | 23.6567 | 0 |
11 Ene 2024 | 23.7784 | -0.06 | -0.24% | 23.836 | 23.9129 | 23.5591 | 0 |
10 Ene 2024 | 23.8358 | -0.04 | -0.18% | 23.8805 | 23.8805 | 23.7421 | 0 |
09 Ene 2024 | 23.8796 | -0.26 | -1.07% | 24.1379 | 24.1379 | 23.8444 | 0 |
08 Ene 2024 | 24.138 | 0.40 | 1.67% | 23.7421 | 24.1492 | 23.673 | 0 |
05 Ene 2024 | 23.7417 | -0.07 | -0.27% | 23.8075 | 23.9691 | 23.5989 | 0 |
04 Ene 2024 | 23.807 | -0.08 | -0.33% | 23.8865 | 23.9272 | 23.7954 | 0 |
03 Ene 2024 | 23.8857 | -0.48 | -1.96% | 24.3638 | 24.3638 | 23.823 | 0 |
02 Ene 2024 | 24.363 | -0.34 | -1.40% | 24.7082 | 24.7082 | 24.346 | 0 |