Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
G24 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 69.00 | -0.80 | -1.15% | 69.75 | 69.75 | 68.90 | 75 |
| 30 May 2024 | 69.80 | 0.75 | 1.09% | 69.30 | 69.80 | 69.30 | 137 |
| 29 May 2024 | 69.05 | -1.20 | -1.71% | 69.60 | 69.70 | 69.05 | 737 |
| 28 May 2024 | 70.25 | -1.10 | -1.54% | 72.15 | 72.15 | 70.25 | 61 |
| 27 May 2024 | 71.35 | -0.45 | -0.63% | 72.45 | 72.50 | 71.35 | 1,078 |
| 24 May 2024 | 71.80 | -1.05 | -1.44% | 72.50 | 72.75 | 71.80 | 554 |
| 23 May 2024 | 72.85 | -0.35 | -0.48% | 73.30 | 73.30 | 72.60 | 236 |
| 22 May 2024 | 73.20 | 1.20 | 1.67% | 71.65 | 73.40 | 71.65 | 536 |
| 21 May 2024 | 72.00 | -0.10 | -0.14% | 71.45 | 72.20 | 71.45 | 347 |
| 20 May 2024 | 72.10 | 0.70 | 0.98% | 72.15 | 72.15 | 71.60 | 326 |
| 17 May 2024 | 71.40 | 0.00 | 0.00% | 70.65 | 71.40 | 70.65 | 337 |
| 16 May 2024 | 71.40 | -0.05 | -0.07% | 71.35 | 71.40 | 71.10 | 307 |
| 15 May 2024 | 71.45 | 0.50 | 0.70% | 71.40 | 71.50 | 71.25 | 120 |
| 14 May 2024 | 70.95 | 1.15 | 1.65% | 70.20 | 71.00 | 69.85 | 92 |
| 13 May 2024 | 69.80 | -1.60 | -2.24% | 71.50 | 72.00 | 69.80 | 868 |
| 10 May 2024 | 71.40 | -0.55 | -0.76% | 71.50 | 71.50 | 70.85 | 491 |
| 09 May 2024 | 71.95 | -0.05 | -0.07% | 72.00 | 72.30 | 71.95 | 92 |
| 08 May 2024 | 72.00 | 0.40 | 0.56% | 71.65 | 72.50 | 71.65 | 353 |
| 07 May 2024 | 71.60 | 0.95 | 1.34% | 70.40 | 71.60 | 70.40 | 96 |
| 06 May 2024 | 70.65 | 0.75 | 1.07% | 69.55 | 70.65 | 69.55 | 383 |
| 03 May 2024 | 69.90 | -0.20 | -0.29% | 69.85 | 70.00 | 69.70 | 136 |
| 02 May 2024 | 70.10 | 1.50 | 2.19% | 69.30 | 72.80 | 68.70 | 3,853 |
| 30 Abr 2024 | 68.60 | -0.50 | -0.72% | 68.45 | 68.65 | 68.45 | 85 |
| 29 Abr 2024 | 69.10 | 0.50 | 0.73% | 69.40 | 69.40 | 68.95 | 57 |
| 26 Abr 2024 | 68.60 | -0.10 | -0.15% | 69.05 | 69.10 | 68.45 | 25 |
| 25 Abr 2024 | 68.70 | -0.65 | -0.94% | 68.70 | 68.70 | 68.70 | 25 |
| 24 Abr 2024 | 69.35 | 0.30 | 0.43% | 68.90 | 69.40 | 68.85 | 390 |
| 23 Abr 2024 | 69.05 | 0.85 | 1.25% | 68.80 | 69.50 | 68.80 | 1,007 |
| 22 Abr 2024 | 68.20 | 1.10 | 1.64% | 67.95 | 68.20 | 67.70 | 124 |
| 19 Abr 2024 | 67.10 | -0.05 | -0.07% | 67.00 | 67.10 | 66.05 | 366 |
| 18 Abr 2024 | 67.15 | 0.40 | 0.60% | 67.40 | 67.90 | 67.05 | 393 |
| 17 Abr 2024 | 66.75 | -0.30 | -0.45% | 66.60 | 67.05 | 66.55 | 554 |
| 16 Abr 2024 | 67.05 | -1.15 | -1.69% | 67.20 | 67.25 | 67.05 | 324 |
| 15 Abr 2024 | 68.20 | -0.05 | -0.07% | 68.00 | 68.95 | 67.60 | 33 |
| 12 Abr 2024 | 68.25 | -0.60 | -0.87% | 69.55 | 69.55 | 68.20 | 567 |
| 11 Abr 2024 | 68.85 | -0.10 | -0.15% | 68.85 | 69.15 | 68.85 | 196 |
| 10 Abr 2024 | 68.95 | 0.10 | 0.15% | 68.45 | 68.95 | 68.00 | 1,175 |
| 09 Abr 2024 | 68.85 | -2.25 | -3.16% | 69.80 | 70.35 | 68.70 | 2,131 |
| 08 Abr 2024 | 71.10 | 0.55 | 0.78% | 70.50 | 71.10 | 70.50 | 488 |
| 05 Abr 2024 | 70.55 | 1.90 | 2.77% | 69.45 | 70.85 | 69.45 | 535 |
| 04 Abr 2024 | 68.65 | -1.80 | -2.56% | 70.90 | 71.05 | 68.65 | 868 |
| 03 Abr 2024 | 70.45 | 1.25 | 1.81% | 69.50 | 70.95 | 69.50 | 507 |
| 02 Abr 2024 | 69.20 | -0.80 | -1.14% | 70.00 | 70.65 | 69.20 | 1,336 |
| 28 Mar 2024 | 70.00 | 0.92 | 1.33% | 69.10 | 70.00 | 68.90 | 896 |
| 27 Mar 2024 | 69.08 | 0.66 | 0.96% | 68.98 | 69.08 | 68.52 | 742 |
| 26 Mar 2024 | 68.42 | 0.62 | 0.91% | 68.00 | 68.58 | 68.00 | 4,189 |
| 25 Mar 2024 | 67.80 | -0.48 | -0.70% | 67.78 | 68.26 | 67.60 | 2,572 |
| 22 Mar 2024 | 68.28 | 0.80 | 1.19% | 67.36 | 68.28 | 67.36 | 320 |
| 21 Mar 2024 | 67.48 | 0.48 | 0.72% | 66.66 | 67.50 | 66.62 | 173 |
| 20 Mar 2024 | 67.00 | -0.36 | -0.53% | 67.42 | 67.64 | 66.64 | 406 |
| 19 Mar 2024 | 67.36 | -1.40 | -2.04% | 68.66 | 68.66 | 67.10 | 2,785 |
| 18 Mar 2024 | 68.76 | -0.70 | -1.01% | 69.02 | 69.26 | 68.56 | 520 |
| 15 Mar 2024 | 69.46 | 0.48 | 0.70% | 69.06 | 69.80 | 68.96 | 272 |
| 14 Mar 2024 | 68.98 | -0.14 | -0.20% | 69.20 | 69.34 | 68.80 | 364 |
| 13 Mar 2024 | 69.12 | 0.44 | 0.64% | 68.78 | 69.12 | 68.64 | 1,680 |
| 12 Mar 2024 | 68.68 | 0.68 | 1.00% | 68.18 | 68.68 | 68.18 | 645 |
| 11 Mar 2024 | 68.00 | -0.20 | -0.29% | 68.48 | 68.92 | 67.96 | 1,599 |
| 08 Mar 2024 | 68.20 | 0.54 | 0.80% | 68.60 | 68.60 | 67.90 | 2,687 |
| 07 Mar 2024 | 67.66 | -0.74 | -1.08% | 67.76 | 68.04 | 67.10 | 243 |
| 06 Mar 2024 | 68.40 | -0.28 | -0.41% | 68.36 | 68.52 | 67.96 | 996 |
| 05 Mar 2024 | 68.68 | -0.28 | -0.41% | 68.26 | 68.82 | 68.26 | 350 |
