Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GDOT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 9.91 | -0.04 | -0.40% | 9.91 | 9.96 | 9.86 | 474,174 |
| 17 May 2024 | 9.95 | -0.02 | -0.20% | 9.93 | 10.13 | 9.89 | 343,834 |
| 16 May 2024 | 9.97 | -0.18 | -1.77% | 10.12 | 10.16 | 9.96 | 446,920 |
| 15 May 2024 | 10.15 | -0.08 | -0.78% | 10.37 | 10.385 | 10.08 | 434,344 |
| 14 May 2024 | 10.23 | 0.38 | 3.86% | 10.06 | 10.265 | 9.905 | 747,137 |
| 13 May 2024 | 9.85 | 0.33 | 3.47% | 9.66 | 9.91 | 9.66 | 781,270 |
| 10 May 2024 | 9.52 | -0.41 | -4.13% | 10.13 | 10.20 | 9.435 | 950,334 |
| 09 May 2024 | 9.93 | 0.69 | 7.47% | 9.22 | 9.94 | 9.22 | 574,903 |
| 08 May 2024 | 9.24 | -0.03 | -0.32% | 9.22 | 9.35 | 9.17 | 347,836 |
| 07 May 2024 | 9.27 | 0.09 | 0.98% | 9.20 | 9.415 | 9.20 | 348,787 |
| 06 May 2024 | 9.18 | -0.04 | -0.43% | 9.26 | 9.32 | 9.17 | 406,174 |
| 03 May 2024 | 9.22 | -0.10 | -1.07% | 9.45 | 9.56 | 9.21 | 317,416 |
| 02 May 2024 | 9.32 | 0.23 | 2.53% | 9.24 | 9.3375 | 9.075 | 303,510 |
| 01 May 2024 | 9.09 | 0.34 | 3.89% | 8.79 | 9.1999 | 8.76 | 449,821 |
| 30 Abr 2024 | 8.75 | -0.22 | -2.45% | 8.90 | 8.90 | 8.72 | 551,036 |
| 29 Abr 2024 | 8.97 | -0.07 | -0.77% | 9.00 | 9.045 | 8.935 | 543,757 |
| 26 Abr 2024 | 9.04 | 0.02 | 0.22% | 9.04 | 9.26 | 8.985 | 308,678 |
| 25 Abr 2024 | 9.02 | 0.04 | 0.45% | 8.90 | 9.06 | 8.82 | 416,856 |
| 24 Abr 2024 | 8.98 | 0.10 | 1.13% | 8.80 | 8.99 | 8.77 | 438,807 |
| 23 Abr 2024 | 8.88 | 0.18 | 2.07% | 8.74 | 8.925 | 8.72 | 501,329 |
| 22 Abr 2024 | 8.70 | 0.19 | 2.23% | 8.55 | 8.72 | 8.46 | 424,471 |
| 19 Abr 2024 | 8.51 | 0.09 | 1.07% | 8.37 | 8.66 | 8.37 | 596,002 |
| 18 Abr 2024 | 8.42 | 0.21 | 2.56% | 8.25 | 8.55 | 8.25 | 463,253 |
| 17 Abr 2024 | 8.21 | 0.04 | 0.49% | 8.26 | 8.33 | 8.17 | 501,394 |
| 16 Abr 2024 | 8.17 | 0.17 | 2.13% | 7.94 | 8.26 | 7.84 | 596,001 |
| 15 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.07 | 8.205 | 7.94 | 1,060,194 |
| 12 Abr 2024 | 8.00 | -0.18 | -2.20% | 8.16 | 8.24 | 7.97 | 795,894 |
| 11 Abr 2024 | 8.18 | 0.02 | 0.25% | 8.24 | 8.29 | 8.135 | 539,998 |
| 10 Abr 2024 | 8.16 | -0.22 | -2.63% | 8.12 | 8.18 | 7.985 | 822,366 |
| 09 Abr 2024 | 8.38 | -0.02 | -0.24% | 8.43 | 8.54 | 8.35 | 501,667 |
| 08 Abr 2024 | 8.40 | 0.02 | 0.24% | 8.43 | 8.57 | 8.40 | 399,066 |
| 05 Abr 2024 | 8.38 | -0.39 | -4.45% | 8.70 | 8.76 | 8.33 | 685,311 |
| 04 Abr 2024 | 8.77 | -0.21 | -2.34% | 9.11 | 9.21 | 8.77 | 774,879 |
| 03 Abr 2024 | 8.98 | 0.04 | 0.45% | 8.91 | 8.995 | 8.83 | 364,049 |
| 02 Abr 2024 | 8.94 | -0.17 | -1.87% | 8.99 | 9.05 | 8.81 | 712,881 |
| 01 Abr 2024 | 9.11 | -0.22 | -2.36% | 9.35 | 9.35 | 9.055 | 600,556 |
| 28 Mar 2024 | 9.33 | 0.15 | 1.63% | 9.17 | 9.385 | 9.17 | 452,307 |
| 27 Mar 2024 | 9.18 | 0.28 | 3.15% | 8.96 | 9.24 | 8.96 | 539,373 |
| 26 Mar 2024 | 8.90 | -0.15 | -1.66% | 9.12 | 9.12 | 8.85 | 789,185 |
| 25 Mar 2024 | 9.05 | 0.07 | 0.78% | 9.00 | 9.13 | 8.96 | 368,629 |
| 22 Mar 2024 | 8.98 | -0.20 | -2.18% | 9.20 | 9.21 | 8.91 | 456,637 |
| 21 Mar 2024 | 9.18 | 0.18 | 2.00% | 9.03 | 9.34 | 8.94 | 765,592 |
| 20 Mar 2024 | 9.00 | 0.27 | 3.09% | 8.71 | 9.12 | 8.68 | 652,322 |
| 19 Mar 2024 | 8.73 | -0.06 | -0.68% | 8.76 | 8.84 | 8.65 | 650,033 |
| 18 Mar 2024 | 8.79 | -0.37 | -4.04% | 9.16 | 9.16 | 8.77 | 735,555 |
| 15 Mar 2024 | 9.16 | 0.05 | 0.55% | 9.01 | 9.365 | 9.01 | 1,687,155 |
| 14 Mar 2024 | 9.11 | 0.18 | 2.02% | 8.90 | 9.135 | 8.77 | 1,055,602 |
| 13 Mar 2024 | 8.93 | 0.20 | 2.29% | 8.97 | 9.30 | 8.89 | 1,015,528 |
| 12 Mar 2024 | 8.73 | -0.29 | -3.22% | 9.07 | 9.10 | 8.73 | 941,208 |
| 11 Mar 2024 | 9.02 | 0.26 | 2.97% | 8.65 | 9.225 | 8.65 | 598,683 |
| 08 Mar 2024 | 8.76 | 0.24 | 2.82% | 8.58 | 8.76 | 8.48 | 973,419 |
| 07 Mar 2024 | 8.52 | 0.38 | 4.67% | 8.25 | 8.57 | 8.24 | 1,435,227 |
| 06 Mar 2024 | 8.14 | 0.11 | 1.37% | 8.10 | 8.295 | 8.01 | 1,149,804 |
| 05 Mar 2024 | 8.03 | -0.07 | -0.86% | 8.03 | 8.19 | 7.98 | 690,500 |
| 04 Mar 2024 | 8.10 | 0.06 | 0.75% | 8.11 | 8.24 | 7.89 | 1,037,000 |
| 01 Mar 2024 | 8.04 | -0.17 | -2.07% | 8.23 | 8.23 | 7.97 | 1,142,736 |
| 29 Feb 2024 | 8.21 | -0.11 | -1.32% | 8.53 | 8.62 | 8.16 | 1,451,723 |
| 28 Feb 2024 | 8.32 | -0.47 | -5.35% | 7.90 | 9.06 | 7.70 | 2,011,561 |
| 27 Feb 2024 | 8.79 | 0.40 | 4.77% | 8.48 | 8.90 | 8.435 | 1,034,617 |
| 26 Feb 2024 | 8.39 | -0.03 | -0.36% | 8.35 | 8.565 | 8.35 | 715,001 |
| 23 Feb 2024 | 8.42 | 0.24 | 2.93% | 8.20 | 8.53 | 8.175 | 1,061,303 |
| 22 Feb 2024 | 8.18 | 0.03 | 0.37% | 8.14 | 8.205 | 8.07 | 1,108,375 |
| 21 Feb 2024 | 8.15 | -0.18 | -2.16% | 8.30 | 8.335 | 8.15 | 1,102,054 |
