Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GDV-K Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.23 | -0.05 | -0.28% | 18.28 | 18.28 | 18.23 | 2,891 |
| 27 Jun 2024 | 18.28 | 0.02 | 0.11% | 18.35 | 18.35 | 18.21 | 21,752 |
| 26 Jun 2024 | 18.26 | -0.06 | -0.33% | 18.42 | 18.42 | 18.25 | 7,486 |
| 25 Jun 2024 | 18.32 | -0.02 | -0.08% | 18.35 | 18.42 | 18.32 | 2,032 |
| 24 Jun 2024 | 18.34 | 0.02 | 0.08% | 18.40 | 18.42 | 18.28 | 4,187 |
| 21 Jun 2024 | 18.32 | -0.03 | -0.16% | 18.34 | 18.39 | 18.32 | 11,647 |
| 20 Jun 2024 | 18.35 | 0.04 | 0.22% | 18.25 | 18.35 | 18.25 | 11,372 |
| 18 Jun 2024 | 18.31 | -0.13 | -0.70% | 18.35 | 18.36 | 18.26 | 8,880 |
| 17 Jun 2024 | 18.44 | -0.16 | -0.83% | 18.60 | 18.60 | 18.44 | 9,758 |
| 14 Jun 2024 | 18.60 | -0.06 | -0.35% | 18.67 | 18.67 | 18.58 | 2,294 |
| 13 Jun 2024 | 18.66 | 0.07 | 0.38% | 18.59 | 18.66 | 18.58 | 374 |
| 12 Jun 2024 | 18.59 | 0.17 | 0.92% | 18.52 | 18.67 | 18.52 | 8,630 |
| 11 Jun 2024 | 18.42 | 0.02 | 0.11% | 18.40 | 18.44 | 18.40 | 3,152 |
| 10 Jun 2024 | 18.40 | -0.03 | -0.16% | 18.40 | 18.45 | 18.40 | 3,593 |
| 07 Jun 2024 | 18.43 | -0.02 | -0.11% | 18.43 | 18.49 | 18.43 | 4,864 |
| 06 Jun 2024 | 18.45 | -0.05 | -0.29% | 18.51 | 18.54 | 18.45 | 3,781 |
| 05 Jun 2024 | 18.50 | 0.04 | 0.24% | 18.54 | 18.55 | 18.50 | 6,527 |
| 04 Jun 2024 | 18.46 | 0.04 | 0.22% | 18.49 | 18.54 | 18.43 | 6,495 |
| 03 Jun 2024 | 18.42 | 0.03 | 0.16% | 18.39 | 18.47 | 18.34 | 6,701 |
| 31 May 2024 | 18.39 | 0.02 | 0.11% | 18.38 | 18.39 | 18.30 | 5,128 |
| 30 May 2024 | 18.37 | 0.14 | 0.77% | 18.37 | 18.37 | 18.15 | 9,860 |
| 29 May 2024 | 18.23 | -0.14 | -0.77% | 18.30 | 18.33 | 18.20 | 8,673 |
| 28 May 2024 | 18.37 | -0.05 | -0.26% | 18.62 | 18.62 | 18.30 | 11,248 |
| 24 May 2024 | 18.42 | 0.11 | 0.60% | 18.38 | 18.45 | 18.38 | 3,867 |
| 23 May 2024 | 18.31 | -0.07 | -0.38% | 18.40 | 18.40 | 18.31 | 5,092 |
| 22 May 2024 | 18.38 | -0.02 | -0.11% | 18.32 | 18.49 | 18.32 | 10,805 |
| 21 May 2024 | 18.40 | -0.03 | -0.16% | 18.49 | 18.51 | 18.40 | 5,671 |
| 20 May 2024 | 18.43 | -0.13 | -0.70% | 18.58 | 18.58 | 18.38 | 20,679 |
| 17 May 2024 | 18.56 | -0.16 | -0.87% | 18.73 | 18.73 | 18.54 | 4,885 |
| 16 May 2024 | 18.72 | -0.09 | -0.46% | 18.73 | 18.73 | 18.40 | 9,204 |
| 15 May 2024 | 18.81 | 0.07 | 0.37% | 18.75 | 18.83 | 18.59 | 30,561 |
| 14 May 2024 | 18.74 | 0.01 | 0.07% | 18.61 | 18.74 | 18.54 | 2,948 |
| 13 May 2024 | 18.73 | -0.02 | -0.12% | 18.72 | 18.73 | 18.61 | 5,385 |
| 10 May 2024 | 18.75 | 0.23 | 1.24% | 18.49 | 18.76 | 18.49 | 7,208 |
| 09 May 2024 | 18.52 | -0.13 | -0.70% | 18.61 | 18.66 | 18.52 | 9,499 |
| 08 May 2024 | 18.65 | -0.23 | -1.19% | 18.90 | 18.92 | 18.61 | 16,962 |
| 07 May 2024 | 18.88 | 0.18 | 0.94% | 18.70 | 18.95 | 18.70 | 6,158 |
| 06 May 2024 | 18.70 | 0.11 | 0.59% | 18.75 | 18.75 | 18.63 | 4,474 |
| 03 May 2024 | 18.59 | 0.19 | 1.03% | 18.60 | 18.64 | 18.58 | 1,998 |
| 02 May 2024 | 18.40 | -0.10 | -0.54% | 18.59 | 18.69 | 18.40 | 5,429 |
| 01 May 2024 | 18.50 | -0.15 | -0.80% | 18.69 | 18.69 | 18.48 | 7,779 |
| 30 Abr 2024 | 18.65 | -0.02 | -0.11% | 18.66 | 18.74 | 18.65 | 1,334 |
| 29 Abr 2024 | 18.67 | 0.13 | 0.70% | 18.59 | 18.82 | 18.49 | 5,824 |
| 26 Abr 2024 | 18.54 | 0.08 | 0.43% | 18.49 | 18.60 | 18.48 | 1,933 |
| 25 Abr 2024 | 18.46 | -0.01 | -0.05% | 18.49 | 18.55 | 18.45 | 1,278 |
| 24 Abr 2024 | 18.47 | -0.19 | -1.02% | 18.63 | 18.70 | 18.44 | 10,847 |
| 23 Abr 2024 | 18.66 | 0.11 | 0.58% | 18.60 | 18.77 | 18.55 | 9,400 |
| 22 Abr 2024 | 18.55 | 0.12 | 0.66% | 18.38 | 18.56 | 18.38 | 3,552 |
| 19 Abr 2024 | 18.43 | -0.11 | -0.59% | 18.43 | 18.47 | 18.43 | 4,552 |
| 18 Abr 2024 | 18.54 | 0.02 | 0.11% | 18.60 | 18.60 | 18.50 | 2,462 |
| 17 Abr 2024 | 18.52 | 0.09 | 0.49% | 18.48 | 18.63 | 18.45 | 9,095 |
| 16 Abr 2024 | 18.43 | 0.06 | 0.33% | 18.23 | 18.52 | 18.23 | 6,521 |
| 15 Abr 2024 | 18.37 | -0.72 | -3.77% | 19.09 | 19.09 | 18.14 | 35,604 |
| 12 Abr 2024 | 19.09 | -0.07 | -0.37% | 19.15 | 19.15 | 19.09 | 4,536 |
| 11 Abr 2024 | 19.16 | -0.03 | -0.16% | 19.18 | 19.20 | 19.16 | 3,648 |
| 10 Abr 2024 | 19.19 | -0.37 | -1.89% | 19.43 | 19.43 | 19.18 | 12,508 |
| 09 Abr 2024 | 19.56 | 0.03 | 0.15% | 19.55 | 19.56 | 19.43 | 1,122 |
| 08 Abr 2024 | 19.53 | -0.09 | -0.46% | 19.49 | 19.56 | 19.48 | 2,457 |
| 05 Abr 2024 | 19.62 | 0.07 | 0.36% | 19.62 | 19.62 | 19.62 | 259 |
| 04 Abr 2024 | 19.55 | -0.03 | -0.15% | 19.60 | 19.60 | 19.50 | 2,704 |
| 03 Abr 2024 | 19.58 | -0.06 | -0.31% | 19.57 | 19.58 | 19.53 | 2,327 |
| 02 Abr 2024 | 19.64 | -0.01 | -0.05% | 19.65 | 19.73 | 19.55 | 6,429 |
