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.
GRX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 9.96 | 0.07 | 0.71% | 9.91 | 9.99 | 9.8601 | 44,191 |
| 05 Jun 2024 | 9.89 | 0.10 | 0.97% | 9.81 | 9.89 | 9.735 | 22,144 |
| 04 Jun 2024 | 9.795 | 0.05 | 0.56% | 9.71 | 9.7999 | 9.71 | 43,266 |
| 03 Jun 2024 | 9.74 | 0.12 | 1.25% | 9.63 | 9.81 | 9.63 | 25,021 |
| 31 May 2024 | 9.62 | 0.21 | 2.23% | 9.42 | 9.64 | 9.42 | 17,385 |
| 30 May 2024 | 9.41 | 0.06 | 0.64% | 9.34 | 9.42 | 9.34 | 18,109 |
| 29 May 2024 | 9.35 | -0.11 | -1.16% | 9.40 | 9.43 | 9.35 | 33,514 |
| 28 May 2024 | 9.46 | -0.14 | -1.46% | 9.6055 | 9.6196 | 9.46 | 8,474 |
| 24 May 2024 | 9.60 | 0.05 | 0.52% | 9.62 | 9.65 | 9.54 | 20,427 |
| 23 May 2024 | 9.55 | -0.24 | -2.45% | 9.75 | 9.75 | 9.55 | 45,866 |
| 22 May 2024 | 9.79 | 0.00 | 0.00% | 9.74 | 9.8001 | 9.74 | 55,824 |
| 21 May 2024 | 9.79 | 0.01 | 0.15% | 9.77 | 9.825 | 9.77 | 101,984 |
| 20 May 2024 | 9.775 | -0.03 | -0.26% | 9.82 | 9.87 | 9.77 | 31,375 |
| 17 May 2024 | 9.80 | -0.08 | -0.81% | 9.85 | 9.89 | 9.78 | 46,747 |
| 16 May 2024 | 9.88 | -0.02 | -0.20% | 9.91 | 9.91 | 9.87 | 38,907 |
| 15 May 2024 | 9.90 | 0.17 | 1.75% | 9.74 | 9.91 | 9.74 | 39,689 |
| 14 May 2024 | 9.73 | 0.00 | 0.00% | 9.73 | 9.79 | 9.715 | 97,026 |
| 13 May 2024 | 9.73 | -0.02 | -0.21% | 9.81 | 9.81 | 9.70 | 34,820 |
| 10 May 2024 | 9.75 | 0.06 | 0.62% | 9.72 | 9.79 | 9.72 | 33,916 |
| 09 May 2024 | 9.69 | 0.11 | 1.15% | 9.59 | 9.71 | 9.59 | 50,439 |
| 08 May 2024 | 9.58 | -0.03 | -0.31% | 9.66 | 9.66 | 9.55 | 29,076 |
| 07 May 2024 | 9.61 | 0.11 | 1.16% | 9.52 | 9.61 | 9.52 | 19,571 |
| 06 May 2024 | 9.50 | 0.01 | 0.11% | 9.49 | 9.5336 | 9.48 | 37,862 |
| 03 May 2024 | 9.49 | 0.06 | 0.64% | 9.47 | 9.52 | 9.46 | 15,514 |
| 02 May 2024 | 9.43 | 0.04 | 0.37% | 9.45 | 9.4503 | 9.39 | 13,364 |
| 01 May 2024 | 9.395 | -0.02 | -0.16% | 9.41 | 9.49 | 9.32 | 25,848 |
| 30 Abr 2024 | 9.41 | -0.02 | -0.21% | 9.47 | 9.48 | 9.41 | 18,561 |
| 29 Abr 2024 | 9.43 | 0.00 | 0.05% | 9.42 | 9.48 | 9.42 | 12,912 |
| 26 Abr 2024 | 9.425 | -0.06 | -0.63% | 9.48 | 9.48 | 9.425 | 9,150 |
| 25 Abr 2024 | 9.485 | -0.10 | -0.99% | 9.48 | 9.495 | 9.46 | 9,552 |
| 24 Abr 2024 | 9.58 | -0.06 | -0.62% | 9.63 | 9.63 | 9.58 | 9,303 |
| 23 Abr 2024 | 9.64 | 0.15 | 1.58% | 9.52 | 9.68 | 9.52 | 23,688 |
| 22 Abr 2024 | 9.49 | 0.15 | 1.61% | 9.40 | 9.52 | 9.40 | 18,954 |
| 19 Abr 2024 | 9.34 | 0.10 | 1.08% | 9.27 | 9.38 | 9.27 | 12,730 |
| 18 Abr 2024 | 9.24 | -0.05 | -0.54% | 9.27 | 9.33 | 9.21 | 18,245 |
| 17 Abr 2024 | 9.29 | -0.01 | -0.11% | 9.35 | 9.39 | 9.27 | 18,500 |
| 16 Abr 2024 | 9.30 | -0.03 | -0.32% | 9.33 | 9.37 | 9.27 | 22,594 |
| 15 Abr 2024 | 9.33 | -0.02 | -0.21% | 9.36 | 9.52 | 9.33 | 7,557 |
| 12 Abr 2024 | 9.35 | -0.25 | -2.60% | 9.56 | 9.56 | 9.35 | 30,863 |
| 11 Abr 2024 | 9.60 | -0.10 | -1.03% | 9.71 | 9.7124 | 9.56 | 22,582 |
| 10 Abr 2024 | 9.70 | -0.12 | -1.22% | 9.73 | 9.76 | 9.695 | 8,820 |
| 09 Abr 2024 | 9.82 | 0.02 | 0.20% | 9.82 | 9.845 | 9.80 | 21,132 |
| 08 Abr 2024 | 9.80 | -0.05 | -0.51% | 9.95 | 9.95 | 9.77 | 25,910 |
| 05 Abr 2024 | 9.85 | 0.07 | 0.72% | 9.73 | 9.88 | 9.73 | 29,217 |
| 04 Abr 2024 | 9.78 | -0.08 | -0.81% | 9.94 | 9.98 | 9.78 | 32,705 |
| 03 Abr 2024 | 9.86 | -0.04 | -0.40% | 9.89 | 9.92 | 9.855 | 23,451 |
| 02 Abr 2024 | 9.90 | -0.20 | -1.98% | 10.02 | 10.02 | 9.8801 | 23,312 |
| 01 Abr 2024 | 10.10 | -0.14 | -1.37% | 10.25 | 10.25 | 10.10 | 21,285 |
| 28 Mar 2024 | 10.24 | 0.04 | 0.39% | 10.23 | 10.2999 | 10.23 | 23,087 |
| 27 Mar 2024 | 10.20 | 0.15 | 1.49% | 10.10 | 10.20 | 10.07 | 33,693 |
| 26 Mar 2024 | 10.05 | 0.05 | 0.50% | 10.02 | 10.07 | 10.02 | 22,548 |
| 25 Mar 2024 | 10.00 | -0.01 | -0.10% | 10.06 | 10.08 | 9.98 | 23,872 |
| 22 Mar 2024 | 10.01 | 0.00 | 0.00% | 10.00 | 10.05 | 9.96 | 32,255 |
| 21 Mar 2024 | 10.01 | 0.09 | 0.91% | 9.99 | 10.02 | 9.88 | 30,450 |
| 20 Mar 2024 | 9.92 | 0.02 | 0.20% | 9.91 | 9.92 | 9.88 | 34,571 |
| 19 Mar 2024 | 9.90 | 0.12 | 1.23% | 9.83 | 9.95 | 9.83 | 27,683 |
| 18 Mar 2024 | 9.78 | -0.03 | -0.31% | 9.80 | 9.835 | 9.78 | 52,580 |
| 15 Mar 2024 | 9.81 | -0.05 | -0.51% | 9.83 | 9.8649 | 9.79 | 24,814 |
| 14 Mar 2024 | 9.86 | -0.11 | -1.05% | 9.97 | 10.005 | 9.85 | 31,313 |
| 13 Mar 2024 | 9.965 | -0.15 | -1.43% | 10.00 | 10.03 | 9.94 | 24,779 |
| 12 Mar 2024 | 10.11 | 0.08 | 0.80% | 10.05 | 10.12 | 10.0201 | 38,325 |
| 11 Mar 2024 | 10.03 | 0.01 | 0.10% | 9.97 | 10.04 | 9.97 | 49,748 |
