Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GF4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 30.40 | 0.20 | 0.66% | 30.80 | 30.80 | 30.40 | 170 |
| 25 Jun 2024 | 30.20 | 0.20 | 0.67% | 30.80 | 30.80 | 30.20 | 754 |
| 24 Jun 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0.00 |
| 21 Jun 2024 | 30.00 | -0.80 | -2.60% | 30.40 | 30.40 | 29.60 | 900 |
| 20 Jun 2024 | 30.80 | -1.80 | -5.52% | 32.20 | 32.20 | 30.80 | 280 |
| 19 Jun 2024 | 32.60 | 0.00 | 0.00% | 32.60 | 32.60 | 32.60 | 0.00 |
| 18 Jun 2024 | 32.60 | 0.80 | 2.52% | 32.60 | 32.60 | 32.60 | 500 |
| 17 Jun 2024 | 31.80 | -1.20 | -3.64% | 32.80 | 32.80 | 31.80 | 35 |
| 14 Jun 2024 | 33.00 | 0.60 | 1.85% | 33.60 | 33.60 | 33.00 | 413 |
| 13 Jun 2024 | 32.40 | 0.60 | 1.89% | 31.80 | 34.80 | 31.80 | 416 |
| 12 Jun 2024 | 31.80 | 1.40 | 4.61% | 31.80 | 31.80 | 31.80 | 150 |
| 11 Jun 2024 | 30.40 | 1.40 | 4.83% | 31.00 | 31.00 | 30.40 | 252 |
| 10 Jun 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 0.00 |
| 07 Jun 2024 | 29.00 | -0.20 | -0.68% | 29.00 | 29.00 | 29.00 | 100 |
| 06 Jun 2024 | 29.20 | -1.20 | -3.95% | 29.40 | 29.40 | 29.20 | 305 |
| 05 Jun 2024 | 30.40 | -0.20 | -0.65% | 29.20 | 30.40 | 29.20 | 300 |
| 04 Jun 2024 | 30.60 | -2.20 | -6.71% | 32.40 | 32.40 | 30.60 | 115 |
| 03 Jun 2024 | 32.80 | -1.00 | -2.96% | 33.40 | 33.40 | 32.80 | 185 |
| 31 May 2024 | 33.80 | -0.20 | -0.59% | 34.40 | 34.40 | 33.60 | 330 |
| 30 May 2024 | 34.00 | 3.40 | 11.11% | 31.60 | 34.00 | 31.60 | 56 |
| 29 May 2024 | 30.60 | -0.60 | -1.92% | 30.60 | 30.60 | 30.60 | 42 |
| 28 May 2024 | 31.20 | 1.20 | 4.00% | 31.20 | 31.20 | 31.20 | 473 |
| 27 May 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0.00 |
| 24 May 2024 | 30.00 | 1.00 | 3.45% | 30.00 | 30.00 | 30.00 | 1 |
| 23 May 2024 | 29.00 | -2.20 | -7.05% | 31.40 | 31.40 | 28.80 | 1,071 |
| 22 May 2024 | 31.20 | -1.60 | -4.88% | 33.00 | 33.00 | 31.20 | 360 |
| 21 May 2024 | 32.80 | -2.00 | -5.75% | 35.00 | 35.00 | 32.80 | 546 |
| 20 May 2024 | 34.80 | 0.60 | 1.75% | 34.00 | 34.80 | 33.80 | 57 |
| 17 May 2024 | 34.20 | 1.00 | 3.01% | 34.20 | 34.20 | 34.20 | 128 |
| 16 May 2024 | 33.20 | 0.20 | 0.61% | 33.60 | 34.20 | 33.20 | 209 |
| 15 May 2024 | 33.00 | 0.40 | 1.23% | 33.00 | 33.00 | 33.00 | 1 |
| 14 May 2024 | 32.60 | 0.00 | 0.00% | 32.60 | 32.60 | 32.60 | 0.00 |
| 13 May 2024 | 32.60 | -0.80 | -2.40% | 32.80 | 32.80 | 32.60 | 60 |
| 10 May 2024 | 33.40 | 0.80 | 2.45% | 33.40 | 33.40 | 33.40 | 299 |
| 09 May 2024 | 32.60 | -0.80 | -2.40% | 33.40 | 33.40 | 32.60 | 17 |
| 08 May 2024 | 33.40 | 0.60 | 1.83% | 33.60 | 34.00 | 33.40 | 384 |
| 07 May 2024 | 32.80 | -1.20 | -3.53% | 34.40 | 34.40 | 32.80 | 175 |
| 06 May 2024 | 34.00 | 4.40 | 14.86% | 32.20 | 34.00 | 32.20 | 482 |
| 03 May 2024 | 29.60 | -0.60 | -1.99% | 29.60 | 29.60 | 29.60 | 20 |
| 02 May 2024 | 30.20 | -0.40 | -1.31% | 30.40 | 30.40 | 30.20 | 10 |
| 30 Abr 2024 | 30.60 | 2.80 | 10.07% | 30.40 | 30.80 | 30.40 | 145 |
| 29 Abr 2024 | 27.80 | 0.00 | 0.00% | 27.80 | 27.80 | 27.80 | 0.00 |
| 26 Abr 2024 | 27.80 | 0.80 | 2.96% | 27.80 | 27.80 | 27.80 | 15 |
| 25 Abr 2024 | 27.00 | -1.20 | -4.26% | 27.00 | 27.00 | 27.00 | 50 |
| 24 Abr 2024 | 28.20 | -1.20 | -4.08% | 28.20 | 28.20 | 28.20 | 200 |
| 23 Abr 2024 | 29.40 | 0.40 | 1.38% | 29.40 | 29.40 | 29.40 | 10 |
| 22 Abr 2024 | 29.00 | 3.20 | 12.40% | 27.40 | 29.00 | 27.40 | 421 |
| 19 Abr 2024 | 25.80 | 0.00 | 0.00% | 25.80 | 25.80 | 25.80 | 0.00 |
| 18 Abr 2024 | 25.80 | 0.00 | 0.00% | 25.80 | 25.80 | 25.80 | 0.00 |
| 17 Abr 2024 | 25.80 | 0.00 | 0.00% | 25.80 | 25.80 | 25.80 | 284 |
| 16 Abr 2024 | 25.80 | -1.80 | -6.52% | 25.80 | 25.80 | 25.80 | 24 |
| 15 Abr 2024 | 27.60 | 0.00 | 0.00% | 27.60 | 27.60 | 27.60 | 0.00 |
| 12 Abr 2024 | 27.60 | 0.80 | 2.99% | 28.00 | 28.00 | 27.60 | 90 |
| 11 Abr 2024 | 26.80 | 0.00 | 0.00% | 26.80 | 26.80 | 26.80 | 0.00 |
| 10 Abr 2024 | 26.80 | 1.20 | 4.69% | 26.80 | 26.80 | 26.80 | 439 |
| 09 Abr 2024 | 25.60 | 0.00 | 0.00% | 25.60 | 25.60 | 25.60 | 0.00 |
| 08 Abr 2024 | 25.60 | 1.60 | 6.67% | 25.40 | 25.60 | 25.40 | 332 |
| 05 Abr 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| 04 Abr 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 1 |
| 03 Abr 2024 | 24.00 | -0.20 | -0.83% | 24.00 | 24.00 | 24.00 | 340 |
| 02 Abr 2024 | 24.20 | 0.40 | 1.68% | 24.20 | 24.20 | 24.20 | 4 |
