Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
GNT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5.31 | -0.12 | -2.21% | 5.40 | 5.44 | 5.31 | 53,287 |
| 13 Jun 2024 | 5.43 | -0.05 | -0.91% | 5.45 | 5.48 | 5.42 | 4,595 |
| 12 Jun 2024 | 5.48 | -0.01 | -0.18% | 5.5201 | 5.56 | 5.48 | 31,029 |
| 11 Jun 2024 | 5.49 | -0.01 | -0.18% | 5.47 | 5.52 | 5.46 | 26,580 |
| 10 Jun 2024 | 5.50 | -0.02 | -0.36% | 5.52 | 5.52 | 5.4508 | 35,463 |
| 07 Jun 2024 | 5.52 | 0.00 | 0.00% | 5.48 | 5.5484 | 5.4599 | 65,979 |
| 06 Jun 2024 | 5.52 | 0.05 | 0.91% | 5.48 | 5.55 | 5.4634 | 61,445 |
| 05 Jun 2024 | 5.47 | 0.04 | 0.74% | 5.44 | 5.49 | 5.43 | 149,065 |
| 04 Jun 2024 | 5.43 | -0.06 | -1.09% | 5.49 | 5.49 | 5.42 | 29,839 |
| 03 Jun 2024 | 5.49 | 0.03 | 0.55% | 5.47 | 5.49 | 5.47 | 22,615 |
| 31 May 2024 | 5.46 | -0.03 | -0.55% | 5.52 | 5.53 | 5.44 | 28,721 |
| 30 May 2024 | 5.49 | 0.09 | 1.67% | 5.44 | 5.50 | 5.44 | 55,901 |
| 29 May 2024 | 5.40 | -0.08 | -1.46% | 5.47 | 5.47 | 5.40 | 48,370 |
| 28 May 2024 | 5.48 | 0.07 | 1.29% | 5.46 | 5.485 | 5.46 | 45,805 |
| 24 May 2024 | 5.41 | 0.00 | 0.00% | 5.41 | 5.465 | 5.39 | 36,245 |
| 23 May 2024 | 5.41 | -0.03 | -0.55% | 5.50 | 5.50 | 5.40 | 26,912 |
| 22 May 2024 | 5.44 | -0.03 | -0.55% | 5.45 | 5.48 | 5.43 | 80,360 |
| 21 May 2024 | 5.47 | -0.01 | -0.18% | 5.47 | 5.50 | 5.45 | 51,995 |
| 20 May 2024 | 5.48 | -0.01 | -0.09% | 5.53 | 5.53 | 5.46 | 121,148 |
| 17 May 2024 | 5.485 | 0.10 | 1.76% | 5.41 | 5.505 | 5.41 | 67,993 |
| 16 May 2024 | 5.39 | -0.04 | -0.74% | 5.40 | 5.4299 | 5.39 | 25,909 |
| 15 May 2024 | 5.43 | -0.01 | -0.18% | 5.42 | 5.4374 | 5.3402 | 54,071 |
| 14 May 2024 | 5.44 | 0.07 | 1.30% | 5.38 | 5.44 | 5.38 | 32,734 |
| 13 May 2024 | 5.37 | -0.04 | -0.72% | 5.43 | 5.43 | 5.37 | 45,042 |
| 10 May 2024 | 5.4091 | 0.00 | 0.08% | 5.41 | 5.41 | 5.3901 | 35,218 |
| 09 May 2024 | 5.405 | 0.07 | 1.31% | 5.33 | 5.43 | 5.33 | 42,371 |
| 08 May 2024 | 5.335 | 0.04 | 0.66% | 5.30 | 5.3498 | 5.30 | 14,737 |
| 07 May 2024 | 5.30 | -0.01 | -0.19% | 5.31 | 5.35 | 5.30 | 28,167 |
| 06 May 2024 | 5.31 | 0.04 | 0.85% | 5.28 | 5.32 | 5.27 | 31,414 |
| 03 May 2024 | 5.265 | 0.00 | 0.10% | 5.30 | 5.30 | 5.26 | 23,783 |
| 02 May 2024 | 5.26 | 0.00 | 0.00% | 5.25 | 5.29 | 5.2401 | 25,500 |
| 01 May 2024 | 5.26 | 0.07 | 1.40% | 5.20 | 5.29 | 5.20 | 61,361 |
| 30 Abr 2024 | 5.1875 | -0.10 | -1.84% | 5.24 | 5.2502 | 5.1875 | 35,378 |
| 29 Abr 2024 | 5.2847 | 0.00 | -0.08% | 5.26 | 5.3075 | 5.2599 | 27,967 |
| 26 Abr 2024 | 5.289 | 0.02 | 0.36% | 5.30 | 5.3103 | 5.27 | 54,499 |
| 25 Abr 2024 | 5.27 | 0.05 | 0.96% | 5.205 | 5.28 | 5.20 | 45,392 |
| 24 Abr 2024 | 5.22 | -0.03 | -0.57% | 5.22 | 5.24 | 5.22 | 31,092 |
| 23 Abr 2024 | 5.25 | 0.02 | 0.38% | 5.23 | 5.26 | 5.21 | 66,438 |
| 22 Abr 2024 | 5.23 | -0.04 | -0.66% | 5.25 | 5.25 | 5.20 | 74,724 |
| 19 Abr 2024 | 5.265 | 0.04 | 0.69% | 5.26 | 5.30 | 5.26 | 31,619 |
| 18 Abr 2024 | 5.229 | -0.02 | -0.40% | 5.27 | 5.27 | 5.20 | 80,724 |
| 17 Abr 2024 | 5.25 | 0.06 | 1.16% | 5.22 | 5.265 | 5.22 | 56,018 |
| 16 Abr 2024 | 5.19 | -0.05 | -0.95% | 5.21 | 5.2161 | 5.19 | 65,875 |
| 15 Abr 2024 | 5.24 | -0.12 | -2.24% | 5.36 | 5.365 | 5.23 | 96,581 |
| 12 Abr 2024 | 5.36 | -0.04 | -0.74% | 5.42 | 5.44 | 5.345 | 155,156 |
| 11 Abr 2024 | 5.40 | 0.02 | 0.28% | 5.39 | 5.41 | 5.34 | 45,658 |
| 10 Abr 2024 | 5.385 | 0.01 | 0.28% | 5.36 | 5.3901 | 5.35 | 31,481 |
| 09 Abr 2024 | 5.37 | 0.00 | 0.00% | 5.38 | 5.4529 | 5.3699 | 92,910 |
| 08 Abr 2024 | 5.37 | 0.00 | 0.00% | 5.37 | 5.3899 | 5.36 | 33,527 |
| 05 Abr 2024 | 5.37 | 0.05 | 0.94% | 5.33 | 5.3877 | 5.32 | 62,068 |
| 04 Abr 2024 | 5.32 | 0.03 | 0.57% | 5.36 | 5.361 | 5.29 | 74,233 |
| 03 Abr 2024 | 5.29 | 0.04 | 0.76% | 5.25 | 5.29 | 5.24 | 88,925 |
| 02 Abr 2024 | 5.25 | 0.04 | 0.77% | 5.22 | 5.25 | 5.21 | 44,911 |
| 01 Abr 2024 | 5.21 | 0.00 | 0.00% | 5.25 | 5.25 | 5.21 | 38,131 |
| 28 Mar 2024 | 5.21 | 0.03 | 0.60% | 5.19 | 5.23 | 5.1834 | 32,212 |
| 27 Mar 2024 | 5.179 | 0.07 | 1.35% | 5.10 | 5.18 | 5.10 | 21,699 |
| 26 Mar 2024 | 5.11 | -0.01 | -0.21% | 5.15 | 5.15 | 5.08 | 63,797 |
| 25 Mar 2024 | 5.1206 | 0.03 | 0.50% | 5.09 | 5.13 | 5.09 | 11,456 |
| 22 Mar 2024 | 5.095 | -0.03 | -0.49% | 5.11 | 5.12 | 5.09 | 35,187 |
| 21 Mar 2024 | 5.12 | 0.01 | 0.20% | 5.15 | 5.15 | 5.10 | 41,537 |
| 20 Mar 2024 | 5.11 | 0.07 | 1.39% | 5.02 | 5.14 | 5.02 | 51,809 |
| 19 Mar 2024 | 5.04 | -0.02 | -0.30% | 5.02 | 5.08 | 5.02 | 36,320 |
| 18 Mar 2024 | 5.055 | -0.02 | -0.30% | 5.09 | 5.09 | 5.05 | 34,084 |
