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.
GEF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 64.68 | 0.00 | 0.00% | 64.39 | 64.69 | 63.865 | 69,467 |
| 20 May 2024 | 64.68 | 0.78 | 1.22% | 63.72 | 65.23 | 63.56 | 181,853 |
| 17 May 2024 | 63.90 | -0.38 | -0.59% | 64.50 | 64.75 | 63.4601 | 103,933 |
| 16 May 2024 | 64.28 | 0.23 | 0.36% | 64.00 | 64.62 | 63.75 | 112,119 |
| 15 May 2024 | 64.05 | 0.16 | 0.25% | 64.30 | 64.68 | 63.97 | 89,810 |
| 14 May 2024 | 63.89 | -0.26 | -0.41% | 64.61 | 64.68 | 63.6601 | 79,272 |
| 13 May 2024 | 64.15 | 0.09 | 0.14% | 64.36 | 64.92 | 64.05 | 102,874 |
| 10 May 2024 | 64.06 | -0.44 | -0.68% | 64.11 | 64.88 | 63.77 | 104,571 |
| 09 May 2024 | 64.50 | 0.88 | 1.38% | 63.79 | 64.74 | 63.16 | 104,178 |
| 08 May 2024 | 63.62 | 0.16 | 0.25% | 63.07 | 63.98 | 63.07 | 104,888 |
| 07 May 2024 | 63.46 | 0.18 | 0.28% | 63.49 | 63.96 | 63.42 | 125,181 |
| 06 May 2024 | 63.28 | 0.38 | 0.60% | 63.31 | 63.68 | 62.9554 | 73,901 |
| 03 May 2024 | 62.90 | 0.62 | 1.00% | 62.91 | 63.33 | 61.91 | 114,113 |
| 02 May 2024 | 62.28 | 0.92 | 1.50% | 61.93 | 62.50 | 61.60 | 109,754 |
| 01 May 2024 | 61.36 | 0.08 | 0.13% | 61.60 | 61.99 | 61.06 | 130,457 |
| 30 Abr 2024 | 61.28 | -0.74 | -1.19% | 61.46 | 62.21 | 61.20 | 140,915 |
| 29 Abr 2024 | 62.02 | 0.10 | 0.16% | 62.25 | 63.18 | 61.79 | 160,785 |
| 26 Abr 2024 | 61.92 | 0.38 | 0.62% | 61.60 | 62.275 | 61.53 | 99,003 |
| 25 Abr 2024 | 61.54 | -0.81 | -1.30% | 61.71 | 62.28 | 60.86 | 157,746 |
| 24 Abr 2024 | 62.35 | 0.23 | 0.37% | 61.88 | 62.51 | 61.75 | 150,937 |
| 23 Abr 2024 | 62.12 | 0.28 | 0.45% | 61.78 | 62.31 | 61.435 | 148,775 |
| 22 Abr 2024 | 61.84 | 0.48 | 0.78% | 61.53 | 62.295 | 61.02 | 174,774 |
| 19 Abr 2024 | 61.36 | 0.58 | 0.95% | 60.53 | 61.96 | 60.36 | 191,158 |
| 18 Abr 2024 | 60.78 | -0.96 | -1.55% | 61.61 | 61.855 | 60.21 | 239,929 |
| 17 Abr 2024 | 61.74 | -1.17 | -1.86% | 63.03 | 63.45 | 61.72 | 108,850 |
| 16 Abr 2024 | 62.91 | -0.27 | -0.43% | 62.43 | 63.00 | 62.30 | 124,546 |
| 15 Abr 2024 | 63.18 | -0.14 | -0.22% | 63.87 | 64.00 | 62.84 | 340,966 |
| 12 Abr 2024 | 63.32 | -1.63 | -2.51% | 64.33 | 64.90 | 63.21 | 98,956 |
| 11 Abr 2024 | 64.95 | -0.59 | -0.90% | 65.56 | 65.735 | 64.595 | 126,515 |
| 10 Abr 2024 | 65.54 | -0.46 | -0.70% | 65.29 | 66.29 | 64.98 | 214,556 |
| 09 Abr 2024 | 66.00 | 0.53 | 0.81% | 65.54 | 66.41 | 65.54 | 341,557 |
| 08 Abr 2024 | 65.47 | 0.06 | 0.09% | 65.77 | 66.26 | 65.40 | 197,802 |
| 05 Abr 2024 | 65.41 | -1.49 | -2.23% | 66.68 | 66.79 | 65.30 | 353,723 |
| 04 Abr 2024 | 66.90 | -1.85 | -2.69% | 69.36 | 69.52 | 66.85 | 211,137 |
| 03 Abr 2024 | 68.75 | 0.25 | 0.36% | 68.27 | 69.29 | 68.27 | 167,047 |
| 02 Abr 2024 | 68.50 | 0.21 | 0.31% | 68.12 | 68.59 | 67.855 | 177,845 |
| 01 Abr 2024 | 68.29 | -0.76 | -1.10% | 69.05 | 69.05 | 68.25 | 281,832 |
| 28 Mar 2024 | 69.05 | 0.51 | 0.74% | 68.47 | 69.31 | 68.47 | 277,089 |
| 27 Mar 2024 | 68.54 | 1.64 | 2.45% | 67.02 | 68.56 | 67.02 | 142,994 |
| 26 Mar 2024 | 66.90 | 0.12 | 0.18% | 67.00 | 67.25 | 66.52 | 170,884 |
| 25 Mar 2024 | 66.78 | 1.04 | 1.58% | 65.91 | 66.80 | 65.91 | 157,301 |
| 22 Mar 2024 | 65.74 | -0.06 | -0.09% | 66.01 | 66.10 | 65.11 | 227,375 |
| 21 Mar 2024 | 65.80 | 0.84 | 1.29% | 65.10 | 65.84 | 64.9089 | 182,863 |
| 20 Mar 2024 | 64.96 | 0.86 | 1.34% | 63.89 | 65.08 | 63.44 | 260,853 |
| 19 Mar 2024 | 64.10 | 1.10 | 1.75% | 62.99 | 64.50 | 62.99 | 280,715 |
| 18 Mar 2024 | 63.00 | -0.66 | -1.04% | 63.58 | 63.58 | 62.36 | 212,495 |
| 15 Mar 2024 | 63.66 | 0.09 | 0.14% | 63.19 | 64.2598 | 63.00 | 413,787 |
| 14 Mar 2024 | 63.57 | 0.00 | 0.00% | 63.65 | 63.75 | 62.81 | 184,254 |
| 13 Mar 2024 | 63.57 | -0.05 | -0.08% | 63.63 | 64.42 | 63.25 | 122,585 |
| 12 Mar 2024 | 63.62 | -1.12 | -1.73% | 64.73 | 64.95 | 63.405 | 133,422 |
| 11 Mar 2024 | 64.74 | -0.01 | -0.02% | 64.37 | 64.96 | 63.985 | 247,461 |
| 08 Mar 2024 | 64.75 | 1.15 | 1.81% | 64.00 | 65.30 | 63.77 | 348,780 |
| 07 Mar 2024 | 63.60 | 0.26 | 0.41% | 63.81 | 64.19 | 63.46 | 274,228 |
| 06 Mar 2024 | 63.34 | 0.73 | 1.17% | 63.13 | 63.425 | 62.78 | 118,757 |
| 05 Mar 2024 | 62.61 | -0.65 | -1.03% | 63.10 | 63.55 | 62.24 | 189,149 |
| 04 Mar 2024 | 63.26 | -0.49 | -0.77% | 64.08 | 64.995 | 63.19 | 152,208 |
| 01 Mar 2024 | 63.75 | -0.71 | -1.10% | 64.35 | 64.68 | 63.51 | 201,569 |
| 29 Feb 2024 | 64.46 | 3.50 | 5.74% | 62.51 | 66.00 | 60.025 | 483,880 |
| 28 Feb 2024 | 60.96 | -0.98 | -1.58% | 61.35 | 61.98 | 60.93 | 252,541 |
| 27 Feb 2024 | 61.94 | -0.41 | -0.66% | 62.71 | 62.80 | 61.72 | 144,170 |
| 26 Feb 2024 | 62.35 | -0.82 | -1.30% | 62.90 | 63.25 | 61.89 | 103,714 |
| 23 Feb 2024 | 63.17 | 0.28 | 0.45% | 62.83 | 63.30 | 62.47 | 115,499 |
| 22 Feb 2024 | 62.89 | 0.57 | 0.91% | 61.99 | 62.99 | 61.99 | 127,971 |
