Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GBTG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 5.95 | -0.10 | -1.65% | 6.03 | 6.09 | 5.92 | 250,011 |
| 21 May 2024 | 6.05 | -0.02 | -0.33% | 6.05 | 6.12 | 6.03 | 412,177 |
| 20 May 2024 | 6.07 | 0.06 | 1.00% | 6.00 | 6.10 | 5.985 | 419,622 |
| 17 May 2024 | 6.01 | -0.04 | -0.66% | 6.05 | 6.09 | 5.99 | 353,484 |
| 16 May 2024 | 6.05 | -0.04 | -0.66% | 6.08 | 6.17 | 6.03 | 387,069 |
| 15 May 2024 | 6.09 | 0.08 | 1.33% | 6.04 | 6.12 | 6.00 | 414,113 |
| 14 May 2024 | 6.01 | 0.14 | 2.39% | 5.91 | 6.07 | 5.88 | 322,272 |
| 13 May 2024 | 5.87 | -0.11 | -1.84% | 6.01 | 6.03 | 5.86 | 210,323 |
| 10 May 2024 | 5.98 | -0.02 | -0.33% | 5.99 | 6.05 | 5.945 | 237,218 |
| 09 May 2024 | 6.00 | 0.07 | 1.18% | 5.90 | 6.06 | 5.30 | 408,734 |
| 08 May 2024 | 5.93 | -0.03 | -0.50% | 5.90 | 6.01 | 5.87 | 450,197 |
| 07 May 2024 | 5.96 | -0.27 | -4.33% | 6.08 | 6.18 | 5.74 | 707,302 |
| 06 May 2024 | 6.23 | 0.06 | 0.97% | 6.20 | 6.25 | 6.13 | 689,003 |
| 03 May 2024 | 6.17 | 0.01 | 0.16% | 6.26 | 6.31 | 6.14 | 346,088 |
| 02 May 2024 | 6.16 | 0.11 | 1.82% | 6.13 | 6.21 | 6.04 | 484,574 |
| 01 May 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.15 | 5.96 | 940,475 |
| 30 Abr 2024 | 6.05 | 0.03 | 0.50% | 5.98 | 6.0575 | 5.945 | 429,239 |
| 29 Abr 2024 | 6.02 | 0.02 | 0.33% | 6.02 | 6.12 | 5.96 | 734,504 |
| 26 Abr 2024 | 6.00 | 0.01 | 0.17% | 5.99 | 6.15 | 5.98 | 528,589 |
| 25 Abr 2024 | 5.99 | -0.01 | -0.17% | 5.95 | 6.00 | 5.87 | 145,852 |
| 24 Abr 2024 | 6.00 | 0.00 | 0.00% | 5.98 | 6.045 | 5.96 | 120,005 |
| 23 Abr 2024 | 6.00 | 0.00 | 0.00% | 5.99 | 6.04 | 5.96 | 125,220 |
| 22 Abr 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.0278 | 5.94 | 139,336 |
| 19 Abr 2024 | 6.00 | 0.09 | 1.52% | 5.88 | 6.01 | 5.87 | 180,716 |
| 18 Abr 2024 | 5.91 | -0.06 | -1.01% | 5.97 | 6.01 | 5.84 | 194,100 |
| 17 Abr 2024 | 5.97 | 0.09 | 1.53% | 5.90 | 5.99 | 5.86 | 161,011 |
| 16 Abr 2024 | 5.88 | -0.03 | -0.51% | 5.85 | 5.955 | 5.76 | 141,637 |
| 15 Abr 2024 | 5.91 | 0.08 | 1.37% | 5.84 | 5.91 | 5.785 | 119,735 |
| 12 Abr 2024 | 5.83 | -0.14 | -2.35% | 5.92 | 5.96 | 5.80 | 59,422 |
| 11 Abr 2024 | 5.97 | 0.06 | 1.02% | 5.91 | 6.02 | 5.82 | 132,619 |
| 10 Abr 2024 | 5.91 | -0.12 | -1.99% | 5.96 | 6.05 | 5.82 | 170,826 |
| 09 Abr 2024 | 6.03 | 0.03 | 0.50% | 6.00 | 6.06 | 5.96 | 109,871 |
| 08 Abr 2024 | 6.00 | 0.00 | 0.00% | 6.02 | 6.08 | 5.95 | 84,814 |
| 05 Abr 2024 | 6.00 | 0.03 | 0.50% | 5.97 | 6.02 | 5.92 | 141,218 |
| 04 Abr 2024 | 5.97 | -0.03 | -0.50% | 6.05 | 6.06 | 5.91 | 172,449 |
| 03 Abr 2024 | 6.00 | -0.01 | -0.17% | 5.98 | 6.05 | 5.97 | 118,936 |
| 02 Abr 2024 | 6.01 | 0.01 | 0.17% | 5.92 | 6.02 | 5.84 | 133,451 |
| 01 Abr 2024 | 6.00 | -0.01 | -0.17% | 5.97 | 6.01 | 5.8943 | 150,577 |
| 28 Mar 2024 | 6.01 | 0.01 | 0.17% | 6.00 | 6.05 | 5.85 | 206,926 |
| 27 Mar 2024 | 6.00 | -0.11 | -1.80% | 6.11 | 6.18 | 5.8691 | 630,623 |
| 26 Mar 2024 | 6.11 | 0.14 | 2.35% | 6.19 | 6.35 | 6.02 | 978,885 |
| 25 Mar 2024 | 5.97 | 0.34 | 6.04% | 5.66 | 6.00 | 5.655 | 138,793 |
| 22 Mar 2024 | 5.63 | -0.12 | -2.09% | 5.75 | 5.80 | 5.62 | 66,606 |
| 21 Mar 2024 | 5.75 | 0.00 | 0.00% | 5.77 | 5.86 | 5.68 | 87,658 |
| 20 Mar 2024 | 5.75 | 0.10 | 1.77% | 5.59 | 5.81 | 5.53 | 83,270 |
| 19 Mar 2024 | 5.65 | 0.04 | 0.71% | 5.57 | 5.85 | 5.57 | 106,475 |
| 18 Mar 2024 | 5.61 | -0.01 | -0.18% | 5.57 | 5.65 | 5.5202 | 121,551 |
| 15 Mar 2024 | 5.62 | 0.09 | 1.63% | 5.50 | 5.72 | 5.45 | 451,313 |
| 14 Mar 2024 | 5.53 | 0.02 | 0.36% | 5.48 | 5.58 | 5.43 | 124,273 |
| 13 Mar 2024 | 5.51 | 0.01 | 0.18% | 5.46 | 5.56 | 5.46 | 78,020 |
| 12 Mar 2024 | 5.50 | -0.01 | -0.18% | 5.48 | 5.63 | 5.40 | 93,860 |
| 11 Mar 2024 | 5.51 | -0.07 | -1.25% | 5.52 | 5.59 | 5.47 | 77,019 |
| 08 Mar 2024 | 5.58 | -0.04 | -0.71% | 5.58 | 5.67 | 5.54 | 161,420 |
| 07 Mar 2024 | 5.62 | 0.11 | 2.00% | 5.44 | 5.70 | 5.28 | 201,206 |
| 06 Mar 2024 | 5.51 | -0.13 | -2.30% | 5.43 | 5.68 | 5.002 | 216,363 |
| 05 Mar 2024 | 5.64 | -0.03 | -0.53% | 5.24 | 6.00 | 4.49 | 402,422 |
| 04 Mar 2024 | 5.67 | -0.31 | -5.18% | 5.97 | 6.00 | 5.62 | 223,592 |
| 01 Mar 2024 | 5.98 | -0.02 | -0.33% | 6.00 | 6.02 | 5.9301 | 181,687 |
| 29 Feb 2024 | 6.00 | 0.01 | 0.17% | 6.00 | 6.03 | 5.93 | 97,015 |
| 28 Feb 2024 | 5.99 | -0.02 | -0.33% | 5.97 | 6.07 | 5.97 | 49,216 |
| 27 Feb 2024 | 6.01 | 0.02 | 0.33% | 5.99 | 6.0678 | 5.92 | 318,885 |
| 26 Feb 2024 | 5.99 | 0.01 | 0.17% | 6.00 | 6.075 | 5.92 | 129,958 |
| 23 Feb 2024 | 5.98 | 0.08 | 1.36% | 5.88 | 6.0314 | 5.8608 | 57,234 |
