Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GNL-A Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 20.76 | 0.00 | 0.00% | 20.76 | 20.76 | 20.76 | 0 |
| 27 Jun 2024 | 20.76 | 0.11 | 0.54% | 20.46 | 20.95 | 20.46 | 6,558 |
| 26 Jun 2024 | 20.65 | -0.15 | -0.72% | 20.61 | 20.81 | 20.51 | 11,533 |
| 25 Jun 2024 | 20.80 | 0.16 | 0.80% | 20.78 | 20.83 | 20.63 | 5,041 |
| 24 Jun 2024 | 20.64 | 0.12 | 0.56% | 20.51 | 20.75 | 20.50 | 4,452 |
| 21 Jun 2024 | 20.52 | -0.04 | -0.19% | 20.84 | 20.84 | 20.51 | 1,873 |
| 20 Jun 2024 | 20.56 | 0.02 | 0.10% | 20.47 | 20.56 | 20.47 | 8,463 |
| 18 Jun 2024 | 20.54 | 0.09 | 0.44% | 20.45 | 20.54 | 20.45 | 1,866 |
| 17 Jun 2024 | 20.45 | 0.01 | 0.05% | 20.50 | 20.57 | 20.44 | 7,345 |
| 14 Jun 2024 | 20.44 | -0.14 | -0.68% | 20.60 | 20.68 | 20.35 | 4,120 |
| 13 Jun 2024 | 20.58 | -0.16 | -0.77% | 20.74 | 20.74 | 20.55 | 2,826 |
| 12 Jun 2024 | 20.74 | 0.19 | 0.92% | 20.60 | 20.87 | 20.51 | 4,392 |
| 11 Jun 2024 | 20.55 | 0.00 | 0.00% | 20.40 | 20.61 | 20.40 | 5,849 |
| 10 Jun 2024 | 20.55 | -0.11 | -0.52% | 20.73 | 20.73 | 20.26 | 4,498 |
| 07 Jun 2024 | 20.66 | -0.01 | -0.07% | 20.36 | 20.66 | 20.36 | 2,279 |
| 06 Jun 2024 | 20.67 | -0.07 | -0.34% | 20.74 | 20.81 | 20.60 | 5,046 |
| 05 Jun 2024 | 20.74 | 0.28 | 1.35% | 20.57 | 20.81 | 20.10 | 20,096 |
| 04 Jun 2024 | 20.46 | 0.21 | 1.05% | 20.42 | 20.65 | 20.30 | 5,215 |
| 03 Jun 2024 | 20.25 | -0.11 | -0.54% | 20.40 | 20.63 | 20.22 | 6,820 |
| 31 May 2024 | 20.36 | -0.12 | -0.59% | 20.64 | 20.64 | 20.36 | 6,784 |
| 30 May 2024 | 20.48 | 0.08 | 0.39% | 20.30 | 20.52 | 20.26 | 4,017 |
| 29 May 2024 | 20.40 | -0.25 | -1.21% | 20.65 | 20.65 | 20.40 | 2,704 |
| 28 May 2024 | 20.65 | 0.21 | 1.03% | 20.63 | 20.65 | 20.52 | 6,462 |
| 24 May 2024 | 20.44 | 0.32 | 1.59% | 19.95 | 20.44 | 19.95 | 4,428 |
| 23 May 2024 | 20.12 | -0.22 | -1.08% | 20.22 | 20.33 | 20.12 | 7,420 |
| 22 May 2024 | 20.34 | -0.01 | -0.05% | 20.29 | 20.34 | 20.04 | 5,943 |
| 21 May 2024 | 20.35 | 0.06 | 0.30% | 20.14 | 20.35 | 20.05 | 9,476 |
| 20 May 2024 | 20.29 | -0.06 | -0.29% | 20.35 | 20.35 | 20.19 | 2,537 |
| 17 May 2024 | 20.35 | 0.00 | 0.00% | 20.35 | 20.35 | 20.12 | 6,306 |
| 16 May 2024 | 20.35 | 0.00 | 0.00% | 20.30 | 20.35 | 20.08 | 4,581 |
| 15 May 2024 | 20.35 | -0.05 | -0.27% | 20.40 | 20.40 | 20.17 | 9,423 |
| 14 May 2024 | 20.40 | 0.26 | 1.32% | 20.40 | 20.63 | 20.39 | 4,996 |
| 13 May 2024 | 20.14 | -0.08 | -0.40% | 20.22 | 20.58 | 19.98 | 2,975 |
| 10 May 2024 | 20.22 | -0.09 | -0.44% | 20.25 | 20.25 | 19.67 | 3,644 |
| 09 May 2024 | 20.31 | 0.45 | 2.27% | 20.02 | 20.31 | 19.85 | 10,503 |
| 08 May 2024 | 19.86 | -0.24 | -1.19% | 20.34 | 20.49 | 19.86 | 4,843 |
| 07 May 2024 | 20.10 | -0.31 | -1.52% | 20.41 | 20.54 | 20.10 | 5,189 |
| 06 May 2024 | 20.41 | -0.01 | -0.05% | 20.61 | 20.76 | 20.41 | 8,480 |
| 03 May 2024 | 20.42 | 0.23 | 1.14% | 20.55 | 20.62 | 20.18 | 1,919 |
| 02 May 2024 | 20.19 | 0.00 | 0.00% | 20.25 | 20.25 | 19.65 | 3,415 |
| 01 May 2024 | 20.19 | 0.18 | 0.90% | 20.17 | 20.40 | 19.75 | 5,754 |
| 30 Abr 2024 | 20.01 | -0.02 | -0.10% | 19.98 | 20.19 | 19.45 | 8,624 |
| 29 Abr 2024 | 20.03 | 0.47 | 2.40% | 19.71 | 20.14 | 19.59 | 11,192 |
| 26 Abr 2024 | 19.56 | 0.03 | 0.15% | 19.51 | 20.17 | 19.51 | 5,585 |
| 25 Abr 2024 | 19.53 | -0.24 | -1.21% | 19.75 | 19.75 | 19.53 | 1,830 |
| 24 Abr 2024 | 19.77 | -0.22 | -1.10% | 20.12 | 20.12 | 19.43 | 4,683 |
| 23 Abr 2024 | 19.99 | 0.60 | 3.09% | 19.41 | 19.99 | 19.41 | 4,218 |
| 22 Abr 2024 | 19.39 | 0.35 | 1.84% | 19.10 | 19.68 | 18.83 | 8,906 |
| 19 Abr 2024 | 19.04 | 0.22 | 1.17% | 19.00 | 19.07 | 18.53 | 7,910 |
| 18 Abr 2024 | 18.82 | -0.43 | -2.23% | 19.35 | 19.35 | 18.76 | 21,960 |
| 17 Abr 2024 | 19.25 | 0.02 | 0.11% | 19.26 | 19.37 | 19.17 | 3,818 |
| 16 Abr 2024 | 19.23 | 0.04 | 0.21% | 19.31 | 19.31 | 19.19 | 4,897 |
| 15 Abr 2024 | 19.19 | -0.65 | -3.25% | 20.47 | 20.47 | 19.19 | 11,708 |
| 12 Abr 2024 | 19.84 | 0.02 | 0.08% | 19.73 | 20.37 | 19.73 | 3,638 |
| 11 Abr 2024 | 19.82 | -0.36 | -1.78% | 20.24 | 20.24 | 19.82 | 7,095 |
| 10 Abr 2024 | 20.18 | -0.06 | -0.30% | 20.23 | 20.24 | 19.59 | 25,873 |
| 09 Abr 2024 | 20.24 | -0.31 | -1.51% | 20.54 | 20.74 | 20.17 | 17,135 |
| 08 Abr 2024 | 20.55 | -0.15 | -0.72% | 20.70 | 20.70 | 20.50 | 13,403 |
| 05 Abr 2024 | 20.70 | -0.27 | -1.29% | 20.94 | 20.94 | 20.66 | 4,155 |
| 04 Abr 2024 | 20.97 | -0.20 | -0.94% | 20.92 | 20.97 | 20.55 | 6,495 |
| 03 Abr 2024 | 21.17 | 0.07 | 0.33% | 21.09 | 21.17 | 20.95 | 15,701 |
| 02 Abr 2024 | 21.10 | -0.18 | -0.85% | 21.28 | 21.28 | 20.95 | 16,153 |
