Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GRBK-A Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 22.22 | -1.60 | -6.72% | 23.46 | 23.46 | 21.85 | 19,174 |
| 30 May 2024 | 23.82 | 0.90 | 3.91% | 23.51 | 24.26 | 23.01 | 7,898 |
| 29 May 2024 | 22.92 | 0.19 | 0.82% | 22.99 | 23.80 | 22.74 | 7,850 |
| 28 May 2024 | 22.74 | -0.26 | -1.14% | 22.89 | 23.00 | 22.73 | 2,752 |
| 24 May 2024 | 23.00 | 0.54 | 2.41% | 22.73 | 23.10 | 22.71 | 6,575 |
| 23 May 2024 | 22.46 | -0.64 | -2.77% | 23.09 | 23.09 | 22.42 | 2,724 |
| 22 May 2024 | 23.10 | -0.20 | -0.86% | 22.70 | 23.10 | 22.63 | 7,291 |
| 21 May 2024 | 23.30 | -0.12 | -0.51% | 23.35 | 23.79 | 23.01 | 4,506 |
| 20 May 2024 | 23.42 | 0.20 | 0.85% | 23.22 | 23.78 | 22.89 | 14,294 |
| 17 May 2024 | 23.22 | -0.77 | -3.20% | 23.74 | 23.74 | 22.80 | 15,179 |
| 16 May 2024 | 23.99 | 0.59 | 2.52% | 23.00 | 24.00 | 22.63 | 5,785 |
| 15 May 2024 | 23.40 | 1.02 | 4.56% | 22.25 | 23.90 | 22.25 | 14,754 |
| 14 May 2024 | 22.38 | 0.11 | 0.47% | 22.35 | 22.70 | 22.25 | 11,791 |
| 13 May 2024 | 22.28 | -0.11 | -0.48% | 22.38 | 22.38 | 22.28 | 644 |
| 10 May 2024 | 22.38 | 0.41 | 1.87% | 21.72 | 23.30 | 21.72 | 12,631 |
| 09 May 2024 | 21.97 | -0.12 | -0.54% | 21.33 | 22.70 | 21.15 | 1,991 |
| 08 May 2024 | 22.09 | 0.09 | 0.41% | 22.09 | 22.09 | 21.16 | 1,752 |
| 07 May 2024 | 22.00 | -0.11 | -0.50% | 22.00 | 22.60 | 21.95 | 7,984 |
| 06 May 2024 | 22.11 | 0.31 | 1.42% | 22.47 | 22.61 | 22.11 | 1,346 |
| 03 May 2024 | 21.80 | -0.17 | -0.77% | 22.25 | 22.84 | 21.50 | 3,562 |
| 02 May 2024 | 21.97 | 0.11 | 0.52% | 21.97 | 21.97 | 21.80 | 1,009 |
| 01 May 2024 | 21.86 | 0.02 | 0.10% | 21.57 | 22.01 | 21.52 | 908 |
| 30 Abr 2024 | 21.84 | -0.02 | -0.07% | 21.61 | 21.87 | 21.61 | 1,411 |
| 29 Abr 2024 | 21.85 | 0.00 | 0.00% | 22.00 | 22.48 | 21.85 | 3,549 |
| 26 Abr 2024 | 21.85 | -0.04 | -0.18% | 22.17 | 22.35 | 21.85 | 7,797 |
| 25 Abr 2024 | 21.89 | -0.47 | -2.12% | 22.10 | 22.10 | 21.80 | 3,131 |
| 24 Abr 2024 | 22.36 | 0.50 | 2.26% | 22.40 | 22.50 | 21.30 | 2,875 |
| 23 Abr 2024 | 21.87 | 0.56 | 2.63% | 21.90 | 21.90 | 21.49 | 556 |
| 22 Abr 2024 | 21.31 | 0.21 | 1.00% | 20.93 | 21.31 | 20.89 | 7,839 |
| 19 Abr 2024 | 21.10 | 0.30 | 1.44% | 20.93 | 21.38 | 20.81 | 1,807 |
| 18 Abr 2024 | 20.80 | 0.05 | 0.24% | 20.75 | 21.12 | 20.67 | 3,700 |
| 17 Abr 2024 | 20.75 | -0.27 | -1.28% | 21.44 | 21.57 | 20.75 | 4,084 |
| 16 Abr 2024 | 21.02 | -0.23 | -1.08% | 21.23 | 21.80 | 21.00 | 1,612 |
| 15 Abr 2024 | 21.25 | -0.34 | -1.56% | 21.65 | 21.65 | 21.20 | 1,124 |
| 12 Abr 2024 | 21.59 | 0.59 | 2.80% | 21.22 | 21.59 | 21.05 | 4,999 |
| 11 Abr 2024 | 21.00 | -0.80 | -3.67% | 21.75 | 21.80 | 20.28 | 21,450 |
| 10 Abr 2024 | 21.80 | -0.20 | -0.91% | 22.03 | 22.34 | 21.80 | 4,691 |
| 09 Abr 2024 | 22.00 | -1.25 | -5.38% | 23.25 | 23.25 | 21.81 | 17,881 |
| 08 Abr 2024 | 23.25 | 0.34 | 1.48% | 22.91 | 23.25 | 22.50 | 11,256 |
| 05 Abr 2024 | 22.91 | 0.04 | 0.17% | 23.29 | 23.29 | 22.70 | 2,652 |
| 04 Abr 2024 | 22.87 | 0.27 | 1.20% | 22.81 | 23.29 | 22.71 | 6,930 |
| 03 Abr 2024 | 22.60 | -0.30 | -1.31% | 23.50 | 23.50 | 22.60 | 2,080 |
| 02 Abr 2024 | 22.90 | 0.37 | 1.66% | 23.33 | 23.33 | 22.50 | 23,693 |
| 01 Abr 2024 | 22.53 | -0.35 | -1.53% | 23.48 | 23.48 | 22.53 | 8,406 |
| 28 Mar 2024 | 22.88 | 0.09 | 0.42% | 23.27 | 23.69 | 22.76 | 6,122 |
| 27 Mar 2024 | 22.78 | 0.58 | 2.61% | 22.72 | 24.00 | 22.25 | 6,997 |
| 26 Mar 2024 | 22.20 | 0.24 | 1.09% | 22.44 | 24.60 | 21.92 | 30,118 |
| 25 Mar 2024 | 21.96 | -0.83 | -3.64% | 22.99 | 22.99 | 21.80 | 7,398 |
| 22 Mar 2024 | 22.79 | 0.18 | 0.80% | 22.67 | 22.79 | 22.51 | 3,310 |
| 21 Mar 2024 | 22.61 | -0.14 | -0.62% | 22.75 | 22.80 | 22.61 | 8,358 |
| 20 Mar 2024 | 22.75 | 0.05 | 0.22% | 22.92 | 23.00 | 22.37 | 8,852 |
| 19 Mar 2024 | 22.70 | 0.10 | 0.44% | 23.00 | 23.00 | 22.26 | 18,071 |
| 18 Mar 2024 | 22.60 | -0.06 | -0.26% | 22.65 | 22.70 | 22.11 | 3,878 |
| 15 Mar 2024 | 22.66 | -0.32 | -1.39% | 22.98 | 22.98 | 22.06 | 13,298 |
| 14 Mar 2024 | 22.98 | 0.98 | 4.45% | 22.10 | 22.98 | 22.00 | 17,335 |
| 13 Mar 2024 | 22.00 | 0.20 | 0.92% | 22.15 | 22.38 | 21.89 | 12,717 |
| 12 Mar 2024 | 21.80 | -0.30 | -1.36% | 22.64 | 23.23 | 21.66 | 19,668 |
| 11 Mar 2024 | 22.10 | 0.07 | 0.32% | 22.60 | 22.60 | 22.01 | 11,685 |
| 08 Mar 2024 | 22.03 | 0.38 | 1.76% | 21.68 | 22.25 | 21.65 | 9,827 |
| 07 Mar 2024 | 21.65 | -0.15 | -0.69% | 21.93 | 22.05 | 21.65 | 6,265 |
| 06 Mar 2024 | 21.80 | -0.01 | -0.05% | 21.93 | 21.93 | 21.62 | 9,406 |
| 05 Mar 2024 | 21.81 | 0.90 | 4.31% | 20.99 | 21.94 | 20.99 | 12,780 |
| 04 Mar 2024 | 20.91 | 0.91 | 4.55% | 20.27 | 21.31 | 20.00 | 14,235 |
