Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GFT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Sep 2024 | 21.60 | -0.20 | -0.92% | 21.85 | 22.10 | 21.25 | 19,267 |
| 24 Sep 2024 | 21.80 | -0.25 | -1.13% | 22.10 | 22.15 | 21.80 | 9,333 |
| 23 Sep 2024 | 22.05 | -0.05 | -0.23% | 22.15 | 22.15 | 21.70 | 7,138 |
| 20 Sep 2024 | 22.10 | -0.30 | -1.34% | 22.25 | 22.25 | 21.65 | 5,980 |
| 19 Sep 2024 | 22.40 | 0.60 | 2.75% | 21.85 | 22.45 | 21.75 | 20,697 |
| 18 Sep 2024 | 21.80 | 0.00 | 0.00% | 21.80 | 21.85 | 21.50 | 2,420 |
| 17 Sep 2024 | 21.80 | 0.75 | 3.56% | 21.25 | 22.00 | 21.10 | 9,113 |
| 16 Sep 2024 | 21.05 | -0.55 | -2.55% | 21.40 | 21.65 | 21.05 | 3,869 |
| 13 Sep 2024 | 21.60 | 0.15 | 0.70% | 21.40 | 21.80 | 21.20 | 5,272 |
| 12 Sep 2024 | 21.45 | -0.30 | -1.38% | 21.75 | 21.85 | 21.15 | 10,529 |
| 11 Sep 2024 | 21.75 | 0.70 | 3.33% | 21.20 | 21.75 | 21.20 | 12,916 |
| 10 Sep 2024 | 21.05 | -0.40 | -1.86% | 21.10 | 21.50 | 20.95 | 7,770 |
| 09 Sep 2024 | 21.45 | 0.55 | 2.63% | 21.05 | 21.45 | 20.95 | 2,970 |
| 06 Sep 2024 | 20.90 | 0.40 | 1.95% | 20.70 | 21.50 | 20.50 | 7,332 |
| 05 Sep 2024 | 20.50 | 0.25 | 1.23% | 20.45 | 20.75 | 20.20 | 3,635 |
| 04 Sep 2024 | 20.25 | -0.55 | -2.64% | 20.60 | 20.75 | 20.10 | 6,535 |
| 03 Sep 2024 | 20.80 | -0.65 | -3.03% | 21.25 | 21.45 | 20.70 | 7,588 |
| 02 Sep 2024 | 21.45 | -0.10 | -0.46% | 21.70 | 21.70 | 21.10 | 7,305 |
| 30 Ago 2024 | 21.55 | 0.50 | 2.38% | 21.20 | 21.55 | 21.15 | 5,194 |
| 29 Ago 2024 | 21.05 | -0.20 | -0.94% | 21.05 | 21.35 | 21.00 | 7,158 |
| 28 Ago 2024 | 21.25 | 0.00 | 0.00% | 21.15 | 21.45 | 21.05 | 5,407 |
| 27 Ago 2024 | 21.25 | -0.15 | -0.70% | 21.40 | 21.45 | 21.20 | 2,746 |
| 26 Ago 2024 | 21.40 | -0.45 | -2.06% | 21.95 | 21.95 | 21.30 | 14,200 |
| 23 Ago 2024 | 21.85 | 0.40 | 1.86% | 21.40 | 21.85 | 21.25 | 18,321 |
| 22 Ago 2024 | 21.45 | -0.15 | -0.69% | 21.40 | 21.75 | 21.20 | 6,878 |
| 21 Ago 2024 | 21.60 | 0.65 | 3.10% | 21.25 | 21.75 | 21.20 | 6,439 |
| 20 Ago 2024 | 20.95 | -0.05 | -0.24% | 21.25 | 21.40 | 20.90 | 6,235 |
| 19 Ago 2024 | 21.00 | 0.00 | 0.00% | 20.95 | 21.10 | 20.65 | 9,055 |
| 16 Ago 2024 | 21.00 | -0.60 | -2.78% | 21.35 | 21.50 | 20.75 | 5,867 |
| 15 Ago 2024 | 21.60 | 0.85 | 4.10% | 20.60 | 21.60 | 20.55 | 8,718 |
| 14 Ago 2024 | 20.75 | -0.25 | -1.19% | 20.90 | 21.25 | 20.55 | 5,642 |
| 13 Ago 2024 | 21.00 | -0.15 | -0.71% | 21.15 | 21.15 | 20.50 | 7,527 |
| 12 Ago 2024 | 21.15 | -0.10 | -0.47% | 21.90 | 21.90 | 20.45 | 13,946 |
| 09 Ago 2024 | 21.25 | -0.35 | -1.62% | 21.75 | 21.75 | 21.05 | 9,098 |
| 08 Ago 2024 | 21.60 | -1.10 | -4.85% | 22.00 | 23.05 | 20.70 | 31,093 |
| 07 Ago 2024 | 22.70 | -0.10 | -0.44% | 22.95 | 23.10 | 22.40 | 7,088 |
| 06 Ago 2024 | 22.80 | 0.50 | 2.24% | 22.30 | 22.80 | 22.10 | 9,613 |
| 05 Ago 2024 | 22.30 | -0.80 | -3.46% | 22.35 | 22.65 | 21.35 | 39,549 |
| 02 Ago 2024 | 23.10 | -0.60 | -2.53% | 23.90 | 23.90 | 23.05 | 11,684 |
| 01 Ago 2024 | 23.70 | -0.15 | -0.63% | 23.55 | 24.10 | 23.55 | 9,978 |
| 31 Jul 2024 | 23.85 | 0.15 | 0.63% | 23.65 | 24.00 | 23.60 | 6,242 |
| 30 Jul 2024 | 23.70 | -0.10 | -0.42% | 23.80 | 24.05 | 23.60 | 7,644 |
| 29 Jul 2024 | 23.80 | -0.45 | -1.86% | 24.10 | 24.25 | 23.70 | 9,596 |
| 26 Jul 2024 | 24.25 | 0.00 | 0.00% | 24.20 | 24.25 | 23.95 | 5,021 |
| 25 Jul 2024 | 24.25 | 0.25 | 1.04% | 23.90 | 24.30 | 23.55 | 6,359 |
| 24 Jul 2024 | 24.00 | 0.00 | 0.00% | 23.95 | 24.50 | 23.90 | 4,971 |
| 23 Jul 2024 | 24.00 | -0.30 | -1.23% | 24.45 | 24.45 | 24.00 | 5,956 |
| 22 Jul 2024 | 24.30 | 0.30 | 1.25% | 23.95 | 24.45 | 23.85 | 8,002 |
| 19 Jul 2024 | 24.00 | -0.55 | -2.24% | 24.65 | 24.65 | 23.60 | 20,302 |
| 18 Jul 2024 | 24.55 | -0.20 | -0.81% | 24.70 | 25.00 | 24.35 | 5,844 |
| 17 Jul 2024 | 24.75 | -0.10 | -0.40% | 25.15 | 25.15 | 24.70 | 4,761 |
| 16 Jul 2024 | 24.85 | -0.05 | -0.20% | 25.00 | 25.45 | 24.80 | 2,576 |
| 15 Jul 2024 | 24.90 | -0.40 | -1.58% | 25.20 | 25.35 | 24.80 | 9,928 |
| 12 Jul 2024 | 25.30 | 0.35 | 1.40% | 24.80 | 25.35 | 24.50 | 9,339 |
| 11 Jul 2024 | 24.95 | 0.15 | 0.60% | 24.70 | 24.95 | 24.45 | 5,825 |
| 10 Jul 2024 | 24.80 | 0.10 | 0.40% | 24.55 | 25.15 | 24.50 | 6,859 |
| 09 Jul 2024 | 24.70 | -0.15 | -0.60% | 24.50 | 24.90 | 24.40 | 5,568 |
| 08 Jul 2024 | 24.85 | -0.15 | -0.60% | 25.00 | 25.15 | 24.45 | 5,112 |
| 05 Jul 2024 | 25.00 | 0.05 | 0.20% | 25.00 | 25.20 | 24.75 | 3,325 |
| 04 Jul 2024 | 24.95 | 0.20 | 0.81% | 24.75 | 25.15 | 24.75 | 3,290 |
| 03 Jul 2024 | 24.75 | 0.20 | 0.81% | 24.70 | 25.25 | 24.65 | 3,527 |
| 02 Jul 2024 | 24.55 | -0.30 | -1.21% | 24.55 | 24.85 | 24.35 | 4,584 |
| 01 Jul 2024 | 24.85 | -0.40 | -1.58% | 25.50 | 25.75 | 24.65 | 8,323 |
| 28 Jun 2024 | 25.25 | -0.45 | -1.75% | 25.75 | 26.00 | 24.90 | 7,777 |
