Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GIS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 70.26 | 0.73 | 1.05% | 69.55 | 70.27 | 68.85 | 2,397,353 |
| 08 May 2024 | 69.53 | -0.38 | -0.54% | 70.08 | 70.27 | 69.49 | 2,494,516 |
| 07 May 2024 | 69.91 | 0.77 | 1.11% | 69.58 | 70.06 | 69.38 | 2,453,769 |
| 06 May 2024 | 69.14 | -0.77 | -1.10% | 70.02 | 70.22 | 68.865 | 3,602,069 |
| 03 May 2024 | 69.91 | -0.74 | -1.05% | 70.53 | 70.57 | 69.43 | 3,435,030 |
| 02 May 2024 | 70.65 | 0.66 | 0.94% | 70.40 | 70.86 | 70.33 | 3,071,027 |
| 01 May 2024 | 69.99 | -0.47 | -0.67% | 70.32 | 70.47 | 69.46 | 3,396,784 |
| 30 Abr 2024 | 70.46 | 0.23 | 0.33% | 70.08 | 70.529 | 69.83 | 3,121,599 |
| 29 Abr 2024 | 70.23 | -0.60 | -0.85% | 70.87 | 71.19 | 69.915 | 4,179,101 |
| 26 Abr 2024 | 70.83 | -0.55 | -0.77% | 71.01 | 72.13 | 70.81 | 4,167,960 |
| 25 Abr 2024 | 71.38 | -0.23 | -0.32% | 71.86 | 72.315 | 71.11 | 2,874,524 |
| 24 Abr 2024 | 71.61 | 0.79 | 1.12% | 70.16 | 71.87 | 69.95 | 4,445,777 |
| 23 Abr 2024 | 70.82 | -0.35 | -0.49% | 71.07 | 71.55 | 70.635 | 3,690,606 |
| 22 Abr 2024 | 71.17 | 0.75 | 1.07% | 70.47 | 71.375 | 70.395 | 3,637,532 |
| 19 Abr 2024 | 70.42 | 1.33 | 1.93% | 69.21 | 70.65 | 69.08 | 3,992,265 |
| 18 Abr 2024 | 69.09 | 0.58 | 0.85% | 69.00 | 69.255 | 68.57 | 3,619,279 |
| 17 Abr 2024 | 68.51 | 0.67 | 0.99% | 68.22 | 68.80 | 68.085 | 3,664,774 |
| 16 Abr 2024 | 67.84 | 0.52 | 0.77% | 67.51 | 68.01 | 67.31 | 4,205,226 |
| 15 Abr 2024 | 67.32 | 1.12 | 1.69% | 66.43 | 67.504 | 66.30 | 4,510,336 |
| 12 Abr 2024 | 66.20 | -0.80 | -1.19% | 67.16 | 67.18 | 66.11 | 3,371,932 |
| 11 Abr 2024 | 67.00 | -1.85 | -2.69% | 69.05 | 69.27 | 66.99 | 4,924,627 |
| 10 Abr 2024 | 68.85 | -1.33 | -1.90% | 69.95 | 70.23 | 68.31 | 4,434,994 |
| 09 Abr 2024 | 70.18 | 0.18 | 0.26% | 69.42 | 70.21 | 69.14 | 4,424,940 |
| 08 Abr 2024 | 70.00 | 0.21 | 0.30% | 69.79 | 70.48 | 69.57 | 4,021,079 |
| 05 Abr 2024 | 69.79 | -0.59 | -0.84% | 70.19 | 70.53 | 69.45 | 3,630,053 |
| 04 Abr 2024 | 70.38 | 1.39 | 2.01% | 69.38 | 70.53 | 68.9201 | 4,332,193 |
| 03 Abr 2024 | 68.99 | -1.57 | -2.23% | 70.34 | 70.475 | 68.97 | 4,383,043 |
| 02 Abr 2024 | 70.56 | 0.43 | 0.61% | 70.26 | 70.605 | 69.91 | 3,795,940 |
| 01 Abr 2024 | 70.13 | 0.16 | 0.23% | 70.16 | 70.28 | 69.60 | 3,204,290 |
| 28 Mar 2024 | 69.97 | 0.31 | 0.45% | 69.93 | 70.66 | 69.82 | 5,995,275 |
| 27 Mar 2024 | 69.66 | 1.32 | 1.93% | 68.47 | 69.72 | 68.47 | 5,328,463 |
| 26 Mar 2024 | 68.34 | -0.80 | -1.16% | 69.23 | 69.284 | 68.34 | 5,288,846 |
| 25 Mar 2024 | 69.14 | 0.04 | 0.06% | 69.52 | 69.635 | 68.701 | 3,955,316 |
| 22 Mar 2024 | 69.10 | 0.34 | 0.49% | 68.95 | 69.76 | 68.77 | 5,740,830 |
| 21 Mar 2024 | 68.76 | -0.67 | -0.97% | 69.46 | 69.49 | 68.135 | 5,034,497 |
| 20 Mar 2024 | 69.43 | 0.80 | 1.17% | 73.87 | 74.45 | 68.585 | 8,887,700 |
| 19 Mar 2024 | 68.63 | 0.89 | 1.31% | 68.07 | 68.81 | 67.83 | 6,420,830 |
| 18 Mar 2024 | 67.74 | 0.98 | 1.47% | 66.71 | 68.15 | 66.64 | 7,284,221 |
| 15 Mar 2024 | 66.76 | 1.21 | 1.85% | 65.31 | 66.845 | 65.18 | 7,997,088 |
| 14 Mar 2024 | 65.55 | -0.48 | -0.73% | 65.69 | 66.11 | 65.18 | 4,990,910 |
| 13 Mar 2024 | 66.03 | 0.31 | 0.47% | 66.13 | 66.36 | 65.77 | 4,530,201 |
| 12 Mar 2024 | 65.72 | 0.06 | 0.09% | 65.37 | 66.13 | 65.29 | 3,080,449 |
| 11 Mar 2024 | 65.66 | 0.40 | 0.61% | 65.50 | 66.455 | 65.47 | 3,350,673 |
| 08 Mar 2024 | 65.26 | 0.98 | 1.52% | 64.07 | 65.41 | 63.805 | 4,420,055 |
| 07 Mar 2024 | 64.28 | -0.96 | -1.47% | 65.24 | 65.35 | 63.64 | 3,963,691 |
| 06 Mar 2024 | 65.24 | 0.77 | 1.19% | 64.80 | 65.28 | 64.58 | 4,283,094 |
| 05 Mar 2024 | 64.47 | 0.10 | 0.16% | 64.56 | 65.19 | 64.31 | 4,031,617 |
| 04 Mar 2024 | 64.37 | 0.43 | 0.67% | 63.72 | 64.41 | 63.48 | 2,995,788 |
| 01 Mar 2024 | 63.94 | -0.24 | -0.37% | 64.04 | 64.39 | 63.43 | 3,382,200 |
| 29 Feb 2024 | 64.18 | -0.12 | -0.19% | 64.41 | 64.67 | 64.04 | 4,187,528 |
| 28 Feb 2024 | 64.30 | 0.09 | 0.14% | 64.44 | 64.51 | 63.89 | 2,554,133 |
| 27 Feb 2024 | 64.21 | -0.79 | -1.22% | 65.07 | 65.07 | 63.91 | 3,116,182 |
| 26 Feb 2024 | 65.00 | -0.32 | -0.49% | 65.28 | 65.5595 | 65.00 | 3,640,061 |
| 23 Feb 2024 | 65.32 | 0.25 | 0.38% | 65.01 | 65.80 | 64.68 | 2,248,940 |
| 22 Feb 2024 | 65.07 | -0.54 | -0.82% | 64.98 | 65.175 | 63.71 | 3,113,331 |
| 21 Feb 2024 | 65.61 | -0.17 | -0.26% | 66.15 | 66.52 | 65.105 | 3,738,630 |
| 20 Feb 2024 | 65.78 | 1.68 | 2.62% | 64.69 | 65.9997 | 64.25 | 5,978,387 |
| 16 Feb 2024 | 64.10 | 0.81 | 1.28% | 63.10 | 64.485 | 62.69 | 5,854,636 |
| 15 Feb 2024 | 63.29 | 0.92 | 1.48% | 62.66 | 63.425 | 62.545 | 3,097,501 |
| 14 Feb 2024 | 62.37 | -0.56 | -0.89% | 62.72 | 62.95 | 61.475 | 4,176,266 |
| 13 Feb 2024 | 62.93 | -0.15 | -0.24% | 63.13 | 63.72 | 62.39 | 3,865,990 |
| 12 Feb 2024 | 63.08 | 0.74 | 1.19% | 62.15 | 63.11 | 61.99 | 3,399,083 |
