Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GNL-B Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 20.08 | -0.42 | -2.05% | 21.02 | 21.02 | 19.81 | 6,239 |
| 27 Jun 2024 | 20.50 | 0.43 | 2.14% | 19.85 | 20.75 | 19.85 | 19,863 |
| 26 Jun 2024 | 20.07 | 0.11 | 0.55% | 19.83 | 20.25 | 19.83 | 11,785 |
| 25 Jun 2024 | 19.96 | -0.02 | -0.11% | 20.01 | 20.01 | 19.86 | 3,400 |
| 24 Jun 2024 | 19.98 | 0.10 | 0.51% | 19.80 | 19.98 | 19.78 | 1,448 |
| 21 Jun 2024 | 19.88 | 0.28 | 1.43% | 19.73 | 19.98 | 19.73 | 3,146 |
| 20 Jun 2024 | 19.60 | 0.04 | 0.20% | 19.51 | 19.78 | 19.47 | 1,971 |
| 18 Jun 2024 | 19.56 | 0.01 | 0.04% | 19.48 | 19.72 | 19.48 | 1,246 |
| 17 Jun 2024 | 19.55 | 0.04 | 0.21% | 19.52 | 19.70 | 19.52 | 8,837 |
| 14 Jun 2024 | 19.51 | -0.34 | -1.70% | 19.97 | 19.97 | 19.51 | 1,625 |
| 13 Jun 2024 | 19.85 | 0.15 | 0.76% | 20.00 | 20.00 | 19.63 | 3,639 |
| 12 Jun 2024 | 19.70 | 0.07 | 0.34% | 19.75 | 20.05 | 19.70 | 6,589 |
| 11 Jun 2024 | 19.63 | 0.01 | 0.06% | 19.68 | 19.70 | 19.63 | 1,036 |
| 10 Jun 2024 | 19.62 | 0.17 | 0.87% | 19.65 | 19.81 | 19.51 | 3,016 |
| 07 Jun 2024 | 19.45 | -0.15 | -0.77% | 19.60 | 19.60 | 19.41 | 2,455 |
| 06 Jun 2024 | 19.60 | -0.17 | -0.86% | 19.56 | 19.82 | 19.56 | 3,448 |
| 05 Jun 2024 | 19.77 | -0.08 | -0.40% | 19.85 | 19.85 | 19.65 | 2,958 |
| 04 Jun 2024 | 19.85 | 0.30 | 1.53% | 19.79 | 19.87 | 19.72 | 5,211 |
| 03 Jun 2024 | 19.55 | 0.05 | 0.26% | 19.55 | 19.78 | 19.55 | 3,639 |
| 31 May 2024 | 19.50 | -0.14 | -0.71% | 19.76 | 19.77 | 19.50 | 4,092 |
| 30 May 2024 | 19.64 | 0.12 | 0.61% | 19.66 | 19.76 | 19.49 | 3,441 |
| 29 May 2024 | 19.52 | -0.20 | -1.01% | 19.77 | 19.77 | 19.40 | 8,905 |
| 28 May 2024 | 19.72 | 0.35 | 1.81% | 19.70 | 19.87 | 19.64 | 12,455 |
| 24 May 2024 | 19.37 | 0.22 | 1.17% | 19.04 | 19.37 | 19.04 | 2,036 |
| 23 May 2024 | 19.15 | -0.07 | -0.39% | 19.17 | 19.29 | 19.12 | 2,283 |
| 22 May 2024 | 19.22 | -0.25 | -1.28% | 19.45 | 19.59 | 19.21 | 6,632 |
| 21 May 2024 | 19.47 | -0.05 | -0.26% | 19.35 | 19.54 | 19.35 | 7,084 |
| 20 May 2024 | 19.52 | -0.18 | -0.91% | 19.68 | 19.68 | 19.52 | 871 |
| 17 May 2024 | 19.70 | -0.05 | -0.25% | 19.55 | 19.70 | 19.42 | 3,316 |
| 16 May 2024 | 19.75 | 0.16 | 0.82% | 19.42 | 19.79 | 19.07 | 6,758 |
| 15 May 2024 | 19.59 | 0.24 | 1.24% | 19.75 | 19.75 | 19.36 | 3,149 |
| 14 May 2024 | 19.35 | 0.18 | 0.95% | 19.69 | 19.69 | 19.25 | 3,397 |
| 13 May 2024 | 19.17 | -0.11 | -0.58% | 19.32 | 19.32 | 19.17 | 3,268 |
| 10 May 2024 | 19.28 | 0.10 | 0.52% | 19.16 | 19.49 | 19.06 | 3,507 |
| 09 May 2024 | 19.18 | -0.02 | -0.10% | 19.15 | 19.59 | 19.15 | 7,732 |
| 08 May 2024 | 19.20 | -0.53 | -2.69% | 19.70 | 19.85 | 19.15 | 4,608 |
| 07 May 2024 | 19.73 | 0.25 | 1.31% | 19.34 | 19.85 | 19.26 | 4,218 |
| 06 May 2024 | 19.48 | 0.27 | 1.38% | 19.54 | 19.54 | 19.30 | 2,414 |
| 03 May 2024 | 19.21 | 0.20 | 1.05% | 20.11 | 20.11 | 19.21 | 2,409 |
| 02 May 2024 | 19.01 | -0.38 | -1.96% | 19.31 | 19.31 | 18.99 | 4,400 |
| 01 May 2024 | 19.39 | 0.12 | 0.62% | 19.15 | 19.39 | 18.98 | 8,371 |
| 30 Abr 2024 | 19.27 | 0.27 | 1.42% | 18.90 | 19.29 | 18.74 | 10,880 |
| 29 Abr 2024 | 19.00 | 0.10 | 0.53% | 19.07 | 19.23 | 18.45 | 8,363 |
| 26 Abr 2024 | 18.90 | 0.34 | 1.83% | 19.00 | 19.18 | 18.66 | 6,263 |
| 25 Abr 2024 | 18.56 | -0.26 | -1.38% | 18.09 | 18.60 | 18.09 | 2,424 |
| 24 Abr 2024 | 18.82 | 0.15 | 0.82% | 18.43 | 18.95 | 18.43 | 3,236 |
| 23 Abr 2024 | 18.67 | 0.27 | 1.45% | 18.49 | 18.82 | 18.49 | 6,202 |
| 22 Abr 2024 | 18.40 | 0.40 | 2.22% | 18.00 | 18.57 | 18.00 | 7,948 |
| 19 Abr 2024 | 18.00 | -0.13 | -0.72% | 18.15 | 18.15 | 17.67 | 5,985 |
| 18 Abr 2024 | 18.13 | 0.05 | 0.28% | 18.08 | 18.21 | 17.90 | 12,620 |
| 17 Abr 2024 | 18.08 | -0.05 | -0.28% | 18.16 | 18.36 | 18.00 | 9,566 |
| 16 Abr 2024 | 18.13 | -0.31 | -1.69% | 18.43 | 18.43 | 18.01 | 2,470 |
| 15 Abr 2024 | 18.44 | -0.32 | -1.69% | 19.21 | 19.21 | 18.40 | 7,133 |
| 12 Abr 2024 | 18.76 | 0.06 | 0.32% | 18.80 | 19.20 | 18.68 | 4,960 |
| 11 Abr 2024 | 18.70 | -0.21 | -1.11% | 19.06 | 19.06 | 18.70 | 8,945 |
| 10 Abr 2024 | 18.91 | -0.57 | -2.93% | 19.74 | 19.74 | 18.85 | 6,849 |
| 09 Abr 2024 | 19.48 | -0.05 | -0.26% | 19.62 | 19.74 | 19.19 | 4,918 |
| 08 Abr 2024 | 19.53 | -0.25 | -1.26% | 19.87 | 19.87 | 19.46 | 5,733 |
| 05 Abr 2024 | 19.78 | -0.12 | -0.60% | 19.90 | 19.90 | 19.64 | 4,761 |
| 04 Abr 2024 | 19.90 | -0.23 | -1.14% | 19.77 | 19.90 | 19.64 | 1,843 |
| 03 Abr 2024 | 20.13 | 0.22 | 1.10% | 19.87 | 20.18 | 19.87 | 4,118 |
| 02 Abr 2024 | 19.91 | 0.02 | 0.10% | 19.75 | 19.91 | 19.61 | 7,707 |
| 01 Abr 2024 | 19.89 | 0.99 | 5.24% | 19.32 | 20.08 | 19.22 | 46,717 |
