Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
GDV-H Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 23.14 | 0.09 | 0.37% | 23.10 | 23.21 | 23.10 | 2,225 |
| 03 Jun 2024 | 23.05 | 0.00 | 0.00% | 23.05 | 23.05 | 23.05 | 222 |
| 31 May 2024 | 23.05 | 0.02 | 0.08% | 23.10 | 23.15 | 23.01 | 2,033 |
| 30 May 2024 | 23.03 | 0.02 | 0.09% | 23.01 | 23.05 | 22.90 | 2,247 |
| 29 May 2024 | 23.01 | 0.20 | 0.88% | 22.73 | 23.01 | 22.71 | 1,969 |
| 28 May 2024 | 22.81 | -0.16 | -0.70% | 22.88 | 23.02 | 22.75 | 1,263 |
| 24 May 2024 | 22.97 | 0.18 | 0.79% | 23.03 | 23.04 | 22.80 | 756 |
| 23 May 2024 | 22.79 | -0.23 | -1.00% | 23.01 | 23.01 | 22.78 | 2,963 |
| 22 May 2024 | 23.02 | -0.09 | -0.39% | 23.03 | 23.16 | 22.97 | 4,078 |
| 21 May 2024 | 23.11 | 0.00 | 0.00% | 23.16 | 23.26 | 23.04 | 2,660 |
| 20 May 2024 | 23.11 | -0.03 | -0.14% | 23.10 | 23.20 | 23.02 | 2,466 |
| 17 May 2024 | 23.14 | 0.04 | 0.19% | 23.15 | 23.25 | 23.10 | 2,097 |
| 16 May 2024 | 23.10 | -0.21 | -0.90% | 23.31 | 23.31 | 23.09 | 15,388 |
| 15 May 2024 | 23.31 | -0.01 | -0.04% | 23.36 | 23.48 | 23.31 | 2,830 |
| 14 May 2024 | 23.32 | 0.05 | 0.21% | 23.36 | 23.46 | 23.22 | 2,965 |
| 13 May 2024 | 23.27 | -0.05 | -0.21% | 23.30 | 23.45 | 23.27 | 2,337 |
| 10 May 2024 | 23.32 | -0.05 | -0.21% | 23.36 | 23.49 | 23.25 | 4,856 |
| 09 May 2024 | 23.37 | 0.00 | 0.00% | 23.37 | 23.41 | 23.24 | 5,669 |
| 08 May 2024 | 23.37 | -0.15 | -0.64% | 23.52 | 23.61 | 23.37 | 1,565 |
| 07 May 2024 | 23.52 | -0.08 | -0.32% | 23.80 | 23.80 | 23.52 | 872 |
| 06 May 2024 | 23.60 | 0.12 | 0.52% | 23.56 | 23.68 | 23.56 | 2,400 |
| 03 May 2024 | 23.47 | 0.16 | 0.70% | 23.37 | 23.68 | 23.37 | 934 |
| 02 May 2024 | 23.31 | 0.09 | 0.39% | 23.26 | 23.37 | 23.25 | 1,000 |
| 01 May 2024 | 23.22 | -0.15 | -0.64% | 23.24 | 23.36 | 23.20 | 2,140 |
| 30 Abr 2024 | 23.37 | -0.02 | -0.09% | 23.41 | 23.52 | 23.37 | 1,472 |
| 29 Abr 2024 | 23.39 | 0.01 | 0.06% | 23.41 | 23.47 | 23.30 | 4,834 |
| 26 Abr 2024 | 23.38 | 0.03 | 0.11% | 23.25 | 23.56 | 23.25 | 5,484 |
| 25 Abr 2024 | 23.35 | -0.31 | -1.31% | 23.56 | 23.57 | 23.23 | 7,271 |
| 24 Abr 2024 | 23.66 | -0.01 | -0.04% | 23.74 | 23.74 | 23.48 | 3,325 |
| 23 Abr 2024 | 23.67 | 0.12 | 0.51% | 23.43 | 23.67 | 23.43 | 2,330 |
| 22 Abr 2024 | 23.55 | 0.03 | 0.11% | 23.48 | 23.55 | 23.33 | 2,634 |
| 19 Abr 2024 | 23.53 | -0.01 | -0.02% | 23.63 | 23.65 | 23.34 | 5,990 |
| 18 Abr 2024 | 23.53 | -0.07 | -0.30% | 23.63 | 23.64 | 23.40 | 2,025 |
| 17 Abr 2024 | 23.60 | 0.24 | 1.03% | 23.40 | 23.60 | 23.27 | 2,146 |
| 16 Abr 2024 | 23.36 | 0.11 | 0.47% | 23.37 | 23.39 | 23.29 | 1,243 |
| 15 Abr 2024 | 23.25 | -0.40 | -1.69% | 23.53 | 23.65 | 23.20 | 2,801 |
| 12 Abr 2024 | 23.65 | -0.12 | -0.50% | 23.76 | 23.76 | 23.65 | 2,474 |
| 11 Abr 2024 | 23.77 | 0.16 | 0.68% | 23.78 | 23.78 | 23.59 | 1,313 |
| 10 Abr 2024 | 23.61 | -0.41 | -1.71% | 23.89 | 23.92 | 23.61 | 4,120 |
| 09 Abr 2024 | 24.02 | 0.07 | 0.27% | 23.96 | 24.12 | 23.94 | 8,667 |
| 08 Abr 2024 | 23.96 | -0.07 | -0.27% | 24.11 | 24.11 | 23.94 | 819 |
| 05 Abr 2024 | 24.02 | 0.06 | 0.27% | 24.15 | 24.15 | 23.82 | 4,372 |
| 04 Abr 2024 | 23.96 | 0.00 | 0.00% | 23.96 | 23.96 | 23.96 | 0 |
| 03 Abr 2024 | 23.96 | 0.01 | 0.05% | 24.12 | 24.12 | 23.85 | 3,439 |
| 02 Abr 2024 | 23.94 | -0.01 | -0.03% | 23.81 | 24.02 | 23.81 | 2,484 |
| 01 Abr 2024 | 23.95 | -0.12 | -0.51% | 23.87 | 23.95 | 23.87 | 2,258 |
| 28 Mar 2024 | 24.07 | 0.07 | 0.30% | 23.83 | 24.20 | 23.83 | 4,846 |
| 27 Mar 2024 | 24.00 | 0.05 | 0.21% | 24.07 | 24.07 | 23.87 | 530 |
| 26 Mar 2024 | 23.95 | -0.04 | -0.17% | 23.99 | 23.99 | 23.85 | 4,510 |
| 25 Mar 2024 | 23.99 | 0.00 | 0.00% | 23.99 | 23.99 | 23.87 | 1,955 |
| 22 Mar 2024 | 23.99 | 0.00 | 0.00% | 23.99 | 23.99 | 23.79 | 4,878 |
| 21 Mar 2024 | 23.99 | 0.09 | 0.40% | 23.99 | 24.10 | 23.98 | 7,135 |
| 20 Mar 2024 | 23.90 | -0.04 | -0.18% | 23.69 | 23.99 | 23.69 | 2,003 |
| 19 Mar 2024 | 23.94 | 0.01 | 0.04% | 23.72 | 23.98 | 23.72 | 1,500 |
| 18 Mar 2024 | 23.93 | -0.22 | -0.91% | 23.80 | 23.93 | 23.66 | 3,484 |
| 15 Mar 2024 | 24.15 | 0.10 | 0.42% | 24.08 | 24.15 | 24.00 | 21,163 |
| 14 Mar 2024 | 24.05 | -0.07 | -0.31% | 24.14 | 24.14 | 24.00 | 3,817 |
| 13 Mar 2024 | 24.12 | -0.02 | -0.07% | 24.06 | 24.14 | 24.01 | 2,543 |
| 12 Mar 2024 | 24.14 | 0.00 | 0.00% | 24.15 | 24.15 | 24.05 | 4,115 |
| 11 Mar 2024 | 24.14 | 0.03 | 0.10% | 24.15 | 24.18 | 24.12 | 1,179 |
| 08 Mar 2024 | 24.12 | -0.03 | -0.14% | 24.15 | 24.15 | 24.12 | 6,370 |
| 07 Mar 2024 | 24.15 | 0.05 | 0.20% | 24.10 | 24.15 | 24.10 | 3,994 |
