Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GAB-G Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 23.98 | 0.23 | 0.97% | 23.75 | 24.06 | 23.75 | 5,238 |
| 26 Sep 2024 | 23.75 | -0.06 | -0.25% | 23.98 | 24.07 | 23.75 | 3,528 |
| 25 Sep 2024 | 23.81 | -0.17 | -0.71% | 24.15 | 24.19 | 23.41 | 1,796 |
| 24 Sep 2024 | 23.98 | 0.11 | 0.46% | 24.05 | 24.05 | 23.78 | 768 |
| 23 Sep 2024 | 23.87 | -0.13 | -0.54% | 23.86 | 23.87 | 23.85 | 1,463 |
| 20 Sep 2024 | 24.00 | 0.03 | 0.12% | 24.00 | 24.00 | 24.00 | 1,097 |
| 19 Sep 2024 | 23.97 | -0.16 | -0.65% | 24.06 | 24.06 | 23.84 | 4,321 |
| 18 Sep 2024 | 24.13 | 0.00 | -0.01% | 24.10 | 24.20 | 24.01 | 3,695 |
| 17 Sep 2024 | 24.13 | 0.09 | 0.37% | 24.05 | 24.19 | 23.96 | 3,828 |
| 16 Sep 2024 | 24.04 | 0.05 | 0.21% | 23.93 | 24.05 | 23.85 | 4,023 |
| 13 Sep 2024 | 23.99 | 0.74 | 3.18% | 23.72 | 24.05 | 23.72 | 5,583 |
| 12 Sep 2024 | 23.25 | -0.56 | -2.37% | 23.25 | 23.25 | 23.25 | 242 |
| 11 Sep 2024 | 23.81 | 0.25 | 1.08% | 23.59 | 23.87 | 23.59 | 1,399 |
| 10 Sep 2024 | 23.56 | 0.55 | 2.39% | 23.03 | 23.69 | 23.03 | 5,742 |
| 09 Sep 2024 | 23.01 | 0.17 | 0.76% | 22.84 | 23.01 | 22.84 | 2,258 |
| 06 Sep 2024 | 22.84 | 0.34 | 1.52% | 22.60 | 22.84 | 22.60 | 6,609 |
| 05 Sep 2024 | 22.50 | 0.13 | 0.56% | 22.59 | 22.59 | 22.41 | 2,431 |
| 04 Sep 2024 | 22.37 | 0.19 | 0.86% | 22.20 | 22.37 | 22.18 | 4,165 |
| 03 Sep 2024 | 22.18 | 0.12 | 0.54% | 22.06 | 22.18 | 22.06 | 1,601 |
| 30 Ago 2024 | 22.06 | 0.00 | 0.00% | 22.06 | 22.06 | 22.06 | 0 |
| 29 Ago 2024 | 22.06 | 0.07 | 0.32% | 22.00 | 22.11 | 22.00 | 3,375 |
| 28 Ago 2024 | 21.99 | 0.04 | 0.18% | 21.97 | 22.00 | 21.97 | 994 |
| 27 Ago 2024 | 21.95 | 0.01 | 0.05% | 21.94 | 21.98 | 21.94 | 3,251 |
| 26 Ago 2024 | 21.94 | 0.11 | 0.50% | 21.88 | 21.94 | 21.86 | 5,322 |
| 23 Ago 2024 | 21.83 | 0.19 | 0.88% | 21.65 | 21.83 | 21.65 | 1,905 |
| 22 Ago 2024 | 21.64 | -0.01 | -0.05% | 21.74 | 21.75 | 21.64 | 1,102 |
| 21 Ago 2024 | 21.65 | -0.12 | -0.55% | 21.83 | 21.83 | 21.65 | 4,249 |
| 20 Ago 2024 | 21.77 | -0.04 | -0.18% | 21.81 | 21.88 | 21.77 | 3,556 |
| 19 Ago 2024 | 21.81 | 0.03 | 0.14% | 21.81 | 21.81 | 21.73 | 4,267 |
| 16 Ago 2024 | 21.78 | 0.08 | 0.37% | 21.75 | 21.80 | 21.75 | 1,682 |
| 15 Ago 2024 | 21.70 | 0.05 | 0.25% | 21.60 | 21.70 | 21.59 | 7,546 |
| 14 Ago 2024 | 21.65 | 0.15 | 0.67% | 21.65 | 21.65 | 21.53 | 4,619 |
| 13 Ago 2024 | 21.50 | 0.07 | 0.33% | 21.49 | 21.52 | 21.43 | 5,482 |
| 12 Ago 2024 | 21.43 | -0.01 | -0.05% | 21.45 | 21.45 | 21.38 | 4,355 |
| 09 Ago 2024 | 21.44 | 0.09 | 0.42% | 21.43 | 21.45 | 21.33 | 5,245 |
| 08 Ago 2024 | 21.35 | -0.06 | -0.28% | 21.35 | 21.42 | 21.30 | 4,278 |
| 07 Ago 2024 | 21.41 | 0.06 | 0.28% | 21.39 | 21.41 | 21.35 | 1,000 |
| 06 Ago 2024 | 21.35 | 0.24 | 1.14% | 21.11 | 21.35 | 21.10 | 3,320 |
| 05 Ago 2024 | 21.11 | -0.21 | -0.98% | 21.15 | 21.25 | 21.05 | 3,959 |
| 02 Ago 2024 | 21.32 | -0.07 | -0.33% | 21.20 | 21.32 | 21.19 | 2,594 |
| 01 Ago 2024 | 21.39 | 0.29 | 1.38% | 21.12 | 21.39 | 21.02 | 13,856 |
| 31 Jul 2024 | 21.10 | 0.02 | 0.09% | 21.04 | 21.10 | 20.98 | 4,962 |
| 30 Jul 2024 | 21.08 | -0.01 | -0.05% | 21.10 | 21.15 | 21.02 | 4,317 |
| 29 Jul 2024 | 21.09 | 0.00 | 0.00% | 21.09 | 21.09 | 21.01 | 747 |
| 26 Jul 2024 | 21.09 | 0.07 | 0.33% | 20.97 | 21.09 | 20.97 | 2,018 |
| 25 Jul 2024 | 21.02 | 0.02 | 0.10% | 21.03 | 21.05 | 20.95 | 1,913 |
| 24 Jul 2024 | 21.00 | -0.02 | -0.10% | 21.00 | 21.04 | 20.99 | 3,762 |
| 23 Jul 2024 | 21.02 | -0.08 | -0.38% | 21.10 | 21.10 | 21.00 | 5,410 |
| 22 Jul 2024 | 21.10 | 0.01 | 0.05% | 20.97 | 21.12 | 20.97 | 1,145 |
| 19 Jul 2024 | 21.09 | 0.05 | 0.24% | 21.02 | 21.14 | 20.94 | 5,360 |
| 18 Jul 2024 | 21.04 | 0.00 | 0.00% | 21.03 | 21.05 | 20.96 | 10,564 |
| 17 Jul 2024 | 21.04 | -0.02 | -0.09% | 21.03 | 21.04 | 20.98 | 1,347 |
| 16 Jul 2024 | 21.06 | -0.06 | -0.28% | 21.11 | 21.11 | 21.01 | 1,848 |
| 15 Jul 2024 | 21.12 | -0.01 | -0.05% | 21.14 | 21.14 | 21.00 | 1,608 |
| 12 Jul 2024 | 21.13 | 0.06 | 0.28% | 21.17 | 21.21 | 21.11 | 5,028 |
| 11 Jul 2024 | 21.07 | -0.02 | -0.09% | 21.01 | 21.16 | 21.01 | 3,068 |
| 10 Jul 2024 | 21.09 | 0.09 | 0.43% | 21.00 | 21.09 | 21.00 | 1,909 |
| 09 Jul 2024 | 21.00 | -0.02 | -0.10% | 21.05 | 21.05 | 20.90 | 4,581 |
| 08 Jul 2024 | 21.02 | -0.04 | -0.19% | 21.08 | 21.18 | 21.01 | 5,450 |
| 05 Jul 2024 | 21.06 | 0.02 | 0.09% | 21.04 | 21.13 | 21.00 | 5,388 |
| 03 Jul 2024 | 21.04 | 0.13 | 0.62% | 20.95 | 21.11 | 20.95 | 1,502 |
| 02 Jul 2024 | 20.91 | -0.09 | -0.43% | 21.05 | 21.08 | 20.90 | 3,071 |
| 01 Jul 2024 | 21.00 | 0.00 | 0.00% | 20.88 | 21.02 | 20.88 | 1,753 |
