Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 77.89 | -1.82 | -2.28% | 78.74 | 79.78 | 76.5506 | 1,465,960 |
| 13 Jun 2024 | 79.71 | -1.40 | -1.73% | 80.42 | 80.52 | 78.88 | 1,244,562 |
| 12 Jun 2024 | 81.11 | 0.48 | 0.60% | 80.97 | 82.49 | 80.345 | 1,720,779 |
| 11 Jun 2024 | 80.63 | -0.99 | -1.21% | 80.72 | 81.285 | 79.74 | 1,476,458 |
| 10 Jun 2024 | 81.62 | 0.29 | 0.36% | 80.81 | 82.00 | 80.27 | 1,201,656 |
| 07 Jun 2024 | 81.33 | 0.09 | 0.11% | 80.89 | 82.00 | 79.78 | 1,189,648 |
| 06 Jun 2024 | 81.24 | -2.31 | -2.76% | 83.26 | 83.83 | 80.25 | 1,958,987 |
| 05 Jun 2024 | 83.55 | 1.74 | 2.13% | 82.00 | 83.96 | 81.35 | 1,201,785 |
| 04 Jun 2024 | 81.81 | -0.67 | -0.81% | 82.07 | 83.22 | 81.07 | 1,700,846 |
| 03 Jun 2024 | 82.48 | -0.28 | -0.34% | 83.21 | 84.36 | 82.1025 | 1,482,236 |
| 31 May 2024 | 82.76 | 0.49 | 0.60% | 82.50 | 83.49 | 81.32 | 8,264,182 |
| 30 May 2024 | 82.27 | -0.10 | -0.12% | 82.99 | 83.75 | 82.17 | 1,253,780 |
| 29 May 2024 | 82.37 | -1.59 | -1.89% | 83.17 | 83.49 | 80.52 | 1,255,915 |
| 28 May 2024 | 83.96 | 2.22 | 2.72% | 81.34 | 84.35 | 80.61 | 1,665,548 |
| 24 May 2024 | 81.74 | 1.19 | 1.48% | 80.76 | 81.99 | 80.31 | 1,410,894 |
| 23 May 2024 | 80.55 | -5.05 | -5.90% | 84.87 | 84.87 | 80.40 | 1,981,569 |
| 22 May 2024 | 85.60 | 2.27 | 2.72% | 83.33 | 86.03 | 82.47 | 2,030,284 |
| 21 May 2024 | 83.33 | -2.68 | -3.12% | 83.81 | 84.59 | 80.8701 | 1,924,347 |
| 20 May 2024 | 86.01 | -0.06 | -0.07% | 86.31 | 86.91 | 84.59 | 1,274,039 |
| 17 May 2024 | 86.07 | 2.13 | 2.54% | 84.94 | 86.445 | 83.43 | 2,300,571 |
| 16 May 2024 | 83.94 | -3.84 | -4.37% | 88.35 | 88.65 | 82.82 | 2,369,781 |
| 15 May 2024 | 87.78 | -0.78 | -0.88% | 89.22 | 89.22 | 86.97 | 1,542,565 |
| 14 May 2024 | 88.56 | 3.42 | 4.02% | 84.30 | 89.92 | 84.07 | 2,004,579 |
| 13 May 2024 | 85.14 | -1.36 | -1.57% | 86.93 | 87.63 | 84.71 | 1,631,499 |
| 10 May 2024 | 86.50 | -0.38 | -0.44% | 87.45 | 88.04 | 85.49 | 2,007,431 |
| 09 May 2024 | 86.88 | -2.61 | -2.92% | 89.03 | 91.39 | 86.85 | 3,093,419 |
| 08 May 2024 | 89.49 | 4.33 | 5.08% | 84.54 | 89.89 | 83.39 | 2,916,877 |
| 07 May 2024 | 85.16 | 4.32 | 5.34% | 80.75 | 85.40 | 79.93 | 3,399,975 |
| 06 May 2024 | 80.84 | 3.29 | 4.24% | 78.19 | 82.50 | 78.14 | 2,319,590 |
| 03 May 2024 | 77.55 | -1.73 | -2.18% | 79.30 | 80.00 | 76.67 | 1,781,494 |
| 02 May 2024 | 79.28 | -0.20 | -0.25% | 79.61 | 80.94 | 78.305 | 1,749,763 |
| 01 May 2024 | 79.48 | 3.31 | 4.35% | 75.50 | 80.18 | 75.48 | 2,467,550 |
| 30 Abr 2024 | 76.17 | -1.92 | -2.46% | 72.38 | 78.88 | 71.50 | 5,119,857 |
| 29 Abr 2024 | 78.09 | 2.34 | 3.09% | 77.00 | 79.74 | 75.80 | 4,998,154 |
| 26 Abr 2024 | 75.75 | 0.21 | 0.28% | 75.83 | 76.98 | 73.78 | 5,993,168 |
| 25 Abr 2024 | 75.54 | -3.06 | -3.89% | 77.30 | 78.60 | 74.00 | 4,164,444 |
| 24 Abr 2024 | 78.60 | 2.84 | 3.75% | 76.40 | 82.4785 | 75.85 | 6,467,406 |
| 23 Abr 2024 | 75.76 | 9.37 | 14.11% | 67.57 | 76.8695 | 66.25 | 9,395,505 |
| 22 Abr 2024 | 66.39 | -0.35 | -0.52% | 68.03 | 69.96 | 66.316 | 4,081,599 |
| 19 Abr 2024 | 66.74 | 1.74 | 2.68% | 65.46 | 67.66 | 64.5001 | 3,214,656 |
| 18 Abr 2024 | 65.00 | 1.77 | 2.80% | 63.88 | 69.42 | 63.27 | 5,592,154 |
| 17 Abr 2024 | 63.23 | 3.26 | 5.44% | 60.29 | 64.36 | 60.16 | 5,372,920 |
| 16 Abr 2024 | 59.97 | 4.16 | 7.45% | 55.65 | 60.88 | 54.66 | 5,207,256 |
| 15 Abr 2024 | 55.81 | -3.28 | -5.55% | 59.06 | 60.98 | 55.51 | 6,644,511 |
| 12 Abr 2024 | 59.09 | 9.92 | 20.17% | 59.75 | 61.45 | 52.1658 | 25,873,205 |
| 11 Abr 2024 | 49.17 | -55.76 | -53.14% | 97.98 | 98.58 | 38.95 | 36,170,648 |
| 10 Abr 2024 | 104.93 | -2.68 | -2.49% | 107.00 | 107.6199 | 104.59 | 1,784,043 |
| 09 Abr 2024 | 107.61 | -0.24 | -0.22% | 108.35 | 108.89 | 107.27 | 1,299,244 |
| 08 Abr 2024 | 107.85 | -0.60 | -0.55% | 108.32 | 108.3799 | 106.02 | 1,701,836 |
| 05 Abr 2024 | 108.45 | -1.66 | -1.51% | 110.05 | 110.05 | 108.37 | 1,252,009 |
| 04 Abr 2024 | 110.11 | -0.79 | -0.71% | 111.20 | 112.24 | 109.36 | 1,442,243 |
| 03 Abr 2024 | 110.90 | -0.74 | -0.66% | 111.65 | 112.63 | 108.415 | 2,654,070 |
| 02 Abr 2024 | 111.64 | -2.49 | -2.18% | 114.39 | 114.63 | 111.55 | 1,739,546 |
| 01 Abr 2024 | 114.13 | -2.24 | -1.92% | 116.03 | 116.03 | 114.10 | 807,517 |
| 28 Mar 2024 | 116.37 | -0.23 | -0.20% | 116.91 | 117.25 | 115.70 | 1,033,765 |
| 27 Mar 2024 | 116.60 | 0.12 | 0.10% | 116.31 | 117.04 | 115.49 | 1,234,230 |
| 26 Mar 2024 | 116.48 | 0.06 | 0.05% | 116.42 | 117.45 | 116.03 | 1,063,888 |
| 25 Mar 2024 | 116.42 | 0.95 | 0.82% | 115.47 | 117.1999 | 115.47 | 926,111 |
| 22 Mar 2024 | 115.47 | -0.37 | -0.32% | 116.24 | 117.22 | 115.366 | 1,215,791 |
| 21 Mar 2024 | 115.84 | -2.05 | -1.74% | 117.95 | 117.96 | 115.00 | 1,157,460 |
| 20 Mar 2024 | 117.89 | -0.06 | -0.05% | 117.55 | 118.63 | 117.55 | 828,476 |
| 19 Mar 2024 | 117.95 | 1.33 | 1.14% | 116.94 | 118.5746 | 116.63 | 1,152,890 |
| 18 Mar 2024 | 116.62 | 0.59 | 0.51% | 116.43 | 117.79 | 115.53 | 961,735 |
