Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GFL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 37.00 | 2.27 | 6.54% | 34.68 | 37.03 | 34.59 | 4,263,432 |
| 03 Jun 2024 | 34.73 | 3.26 | 10.36% | 32.71 | 35.25 | 32.55 | 5,423,113 |
| 31 May 2024 | 31.47 | 0.41 | 1.32% | 31.32 | 31.58 | 31.09 | 1,581,286 |
| 30 May 2024 | 31.06 | 0.45 | 1.47% | 30.78 | 31.34 | 30.63 | 822,441 |
| 29 May 2024 | 30.61 | -0.62 | -1.99% | 30.96 | 31.105 | 30.565 | 816,226 |
| 28 May 2024 | 31.23 | 0.17 | 0.55% | 31.36 | 31.52 | 30.99 | 469,426 |
| 24 May 2024 | 31.06 | -0.22 | -0.70% | 31.37 | 31.49 | 31.00 | 767,484 |
| 23 May 2024 | 31.28 | -0.51 | -1.60% | 32.00 | 32.00 | 31.04 | 387,262 |
| 22 May 2024 | 31.79 | 0.18 | 0.57% | 31.61 | 32.05 | 31.57 | 925,610 |
| 21 May 2024 | 31.61 | -0.84 | -2.59% | 32.40 | 32.40 | 31.545 | 613,819 |
| 20 May 2024 | 32.45 | 0.54 | 1.69% | 31.92 | 32.515 | 31.87 | 706,446 |
| 17 May 2024 | 31.91 | 0.00 | 0.00% | 31.95 | 32.22 | 31.615 | 787,216 |
| 16 May 2024 | 31.91 | 0.48 | 1.53% | 31.46 | 31.99 | 31.15 | 1,323,640 |
| 15 May 2024 | 31.43 | 0.18 | 0.58% | 31.50 | 31.68 | 30.97 | 1,625,513 |
| 14 May 2024 | 31.25 | -1.18 | -3.64% | 32.50 | 32.72 | 31.25 | 1,016,130 |
| 13 May 2024 | 32.43 | 0.12 | 0.37% | 32.36 | 32.56 | 32.03 | 1,293,005 |
| 10 May 2024 | 32.31 | 0.15 | 0.47% | 32.49 | 32.61 | 32.22 | 1,315,389 |
| 09 May 2024 | 32.16 | -0.51 | -1.56% | 32.69 | 33.00 | 32.13 | 1,135,418 |
| 08 May 2024 | 32.67 | -0.78 | -2.33% | 33.30 | 33.56 | 32.38 | 720,799 |
| 07 May 2024 | 33.45 | 0.59 | 1.80% | 32.99 | 33.63 | 32.65 | 1,551,956 |
| 06 May 2024 | 32.86 | 0.08 | 0.24% | 33.25 | 33.83 | 32.84 | 1,143,598 |
| 03 May 2024 | 32.78 | -0.66 | -1.97% | 33.64 | 33.89 | 32.395 | 1,825,196 |
| 02 May 2024 | 33.44 | 1.58 | 4.96% | 32.75 | 34.57 | 32.58 | 2,857,866 |
| 01 May 2024 | 31.86 | -0.04 | -0.13% | 31.90 | 32.26 | 31.19 | 1,394,220 |
| 30 Abr 2024 | 31.90 | -0.71 | -2.18% | 32.45 | 32.56 | 31.75 | 905,991 |
| 29 Abr 2024 | 32.61 | 0.56 | 1.75% | 32.19 | 32.66 | 32.19 | 1,023,383 |
| 26 Abr 2024 | 32.05 | -0.24 | -0.74% | 32.19 | 32.57 | 31.98 | 796,929 |
| 25 Abr 2024 | 32.29 | -0.57 | -1.73% | 32.61 | 32.67 | 31.90 | 1,257,717 |
| 24 Abr 2024 | 32.86 | -0.35 | -1.05% | 33.09 | 33.27 | 32.68 | 923,887 |
| 23 Abr 2024 | 33.21 | 0.11 | 0.33% | 33.36 | 33.36 | 32.96 | 974,387 |
| 22 Abr 2024 | 33.10 | -0.05 | -0.15% | 33.36 | 33.53 | 32.95 | 834,338 |
| 19 Abr 2024 | 33.15 | 0.13 | 0.39% | 32.96 | 33.26 | 32.62 | 828,916 |
| 18 Abr 2024 | 33.02 | -0.17 | -0.51% | 33.28 | 33.41 | 32.84 | 428,326 |
| 17 Abr 2024 | 33.19 | -0.47 | -1.40% | 33.80 | 33.92 | 33.14 | 486,004 |
| 16 Abr 2024 | 33.66 | 0.06 | 0.18% | 33.59 | 33.91 | 33.14 | 816,449 |
| 15 Abr 2024 | 33.60 | 0.20 | 0.60% | 33.71 | 34.11 | 33.25 | 717,375 |
| 12 Abr 2024 | 33.40 | -0.71 | -2.08% | 33.85 | 33.945 | 32.73 | 1,294,635 |
| 11 Abr 2024 | 34.11 | -0.96 | -2.74% | 35.22 | 35.39 | 33.78 | 859,173 |
| 10 Abr 2024 | 35.07 | -0.15 | -0.43% | 34.69 | 35.16 | 34.48 | 813,697 |
| 09 Abr 2024 | 35.22 | -0.18 | -0.51% | 35.45 | 35.84 | 35.12 | 734,140 |
| 08 Abr 2024 | 35.40 | 1.05 | 3.06% | 34.73 | 35.51 | 34.50 | 848,335 |
| 05 Abr 2024 | 34.35 | 0.68 | 2.02% | 33.55 | 34.58 | 33.55 | 1,096,971 |
| 04 Abr 2024 | 33.67 | 0.03 | 0.09% | 34.26 | 34.50 | 33.595 | 866,042 |
| 03 Abr 2024 | 33.64 | 0.02 | 0.06% | 33.58 | 34.19 | 33.53 | 886,509 |
| 02 Abr 2024 | 33.62 | -0.95 | -2.75% | 34.36 | 34.50 | 33.485 | 1,325,178 |
| 01 Abr 2024 | 34.57 | 0.07 | 0.20% | 34.57 | 34.60 | 34.13 | 1,031,171 |
| 28 Mar 2024 | 34.50 | -0.39 | -1.12% | 34.93 | 35.14 | 34.43 | 736,915 |
| 27 Mar 2024 | 34.89 | 1.18 | 3.50% | 33.87 | 34.90 | 33.45 | 1,296,958 |
| 26 Mar 2024 | 33.71 | -0.94 | -2.71% | 34.68 | 34.68 | 33.65 | 1,846,662 |
| 25 Mar 2024 | 34.65 | -0.72 | -2.04% | 35.34 | 35.34 | 34.555 | 530,794 |
| 22 Mar 2024 | 35.37 | 0.30 | 0.86% | 35.15 | 35.46 | 35.01 | 952,361 |
| 21 Mar 2024 | 35.07 | -0.28 | -0.79% | 35.49 | 35.62 | 35.00 | 944,504 |
| 20 Mar 2024 | 35.35 | 0.40 | 1.14% | 34.92 | 35.51 | 34.68 | 1,181,206 |
| 19 Mar 2024 | 34.95 | 0.92 | 2.70% | 34.08 | 34.96 | 33.86 | 1,675,521 |
| 18 Mar 2024 | 34.03 | 0.25 | 0.74% | 33.98 | 34.38 | 33.86 | 1,494,085 |
| 15 Mar 2024 | 33.78 | -0.37 | -1.08% | 34.04 | 34.34 | 33.535 | 2,181,891 |
| 14 Mar 2024 | 34.15 | -0.58 | -1.67% | 34.73 | 34.73 | 33.852 | 1,125,243 |
| 13 Mar 2024 | 34.73 | -0.19 | -0.54% | 34.79 | 35.03 | 34.55 | 753,703 |
| 12 Mar 2024 | 34.92 | 0.07 | 0.20% | 35.10 | 35.10 | 34.12 | 1,097,551 |
| 11 Mar 2024 | 34.85 | 0.12 | 0.35% | 34.73 | 35.05 | 34.56 | 814,492 |
| 08 Mar 2024 | 34.73 | -0.57 | -1.61% | 35.32 | 35.355 | 34.50 | 1,479,282 |
| 07 Mar 2024 | 35.30 | 0.38 | 1.09% | 35.04 | 35.34 | 34.67 | 1,287,451 |
