Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GLUX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 202.50 | -0.25 | -0.12% | 200.60 | 203.20 | 200.60 | 239 |
| 30 May 2024 | 202.75 | 1.25 | 0.62% | 200.20 | 203.10 | 200.20 | 154 |
| 29 May 2024 | 201.50 | -1.10 | -0.54% | 203.15 | 203.15 | 200.10 | 326 |
| 28 May 2024 | 202.60 | -2.65 | -1.29% | 203.60 | 205.10 | 202.60 | 174 |
| 27 May 2024 | 205.25 | 1.25 | 0.61% | 202.45 | 205.25 | 202.45 | 485 |
| 24 May 2024 | 204.00 | 2.45 | 1.22% | 200.50 | 204.40 | 200.35 | 469 |
| 23 May 2024 | 201.55 | -2.40 | -1.18% | 203.90 | 205.35 | 200.15 | 1,052 |
| 22 May 2024 | 203.95 | -2.55 | -1.23% | 206.60 | 206.60 | 203.25 | 1,098 |
| 21 May 2024 | 206.50 | -1.25 | -0.60% | 207.40 | 207.80 | 206.15 | 623 |
| 20 May 2024 | 207.75 | -0.45 | -0.22% | 208.80 | 210.20 | 207.75 | 232 |
| 17 May 2024 | 208.20 | -0.40 | -0.19% | 206.70 | 209.65 | 206.70 | 728 |
| 16 May 2024 | 208.60 | 0.60 | 0.29% | 208.40 | 208.60 | 206.80 | 305 |
| 15 May 2024 | 208.00 | -0.95 | -0.45% | 209.00 | 210.45 | 207.50 | 889 |
| 14 May 2024 | 208.95 | 1.90 | 0.92% | 206.90 | 209.20 | 206.90 | 425 |
| 13 May 2024 | 207.05 | 0.30 | 0.15% | 206.95 | 208.40 | 206.90 | 610 |
| 10 May 2024 | 206.75 | -0.55 | -0.27% | 207.05 | 208.85 | 206.25 | 378 |
| 09 May 2024 | 207.30 | 1.65 | 0.80% | 205.45 | 207.30 | 205.40 | 383 |
| 08 May 2024 | 205.65 | -0.65 | -0.32% | 208.00 | 208.00 | 205.35 | 386 |
| 07 May 2024 | 206.30 | -0.10 | -0.05% | 208.65 | 208.95 | 206.30 | 945 |
| 06 May 2024 | 206.40 | 0.10 | 0.05% | 206.45 | 208.00 | 206.25 | 566 |
| 03 May 2024 | 206.30 | 1.70 | 0.83% | 204.20 | 208.30 | 204.10 | 663 |
| 02 May 2024 | 204.60 | 0.45 | 0.22% | 204.65 | 205.05 | 203.75 | 1,144 |
| 30 Abr 2024 | 204.15 | -4.15 | -1.99% | 208.00 | 209.60 | 204.15 | 629 |
| 29 Abr 2024 | 208.30 | 0.15 | 0.07% | 207.80 | 209.90 | 207.75 | 361 |
| 26 Abr 2024 | 208.15 | 2.85 | 1.39% | 206.40 | 209.55 | 206.00 | 407 |
| 25 Abr 2024 | 205.30 | -2.50 | -1.20% | 206.45 | 210.20 | 204.10 | 490 |
| 24 Abr 2024 | 207.80 | -1.50 | -0.72% | 210.10 | 210.10 | 207.00 | 425 |
| 23 Abr 2024 | 209.30 | 3.50 | 1.70% | 205.85 | 209.30 | 205.85 | 338 |
| 22 Abr 2024 | 205.80 | 1.80 | 0.88% | 204.35 | 206.60 | 204.35 | 1,252 |
| 19 Abr 2024 | 204.00 | -1.10 | -0.54% | 205.80 | 205.80 | 203.55 | 212 |
| 18 Abr 2024 | 205.10 | -3.05 | -1.47% | 207.75 | 207.75 | 204.80 | 575 |
| 17 Abr 2024 | 208.15 | 3.30 | 1.61% | 203.65 | 208.30 | 203.65 | 381 |
| 16 Abr 2024 | 204.85 | -0.35 | -0.17% | 205.05 | 206.35 | 204.25 | 674 |
| 15 Abr 2024 | 205.20 | -1.80 | -0.87% | 207.05 | 210.60 | 205.20 | 1,067 |
| 12 Abr 2024 | 207.00 | -2.95 | -1.41% | 210.95 | 212.50 | 206.10 | 1,054 |
| 11 Abr 2024 | 209.95 | -1.00 | -0.47% | 209.75 | 210.65 | 208.90 | 382 |
| 10 Abr 2024 | 210.95 | -1.55 | -0.73% | 211.65 | 212.95 | 208.90 | 411 |
| 09 Abr 2024 | 212.50 | 0.70 | 0.33% | 212.05 | 212.50 | 210.45 | 324 |
| 08 Abr 2024 | 211.80 | 0.80 | 0.38% | 210.65 | 213.40 | 210.60 | 655 |
| 05 Abr 2024 | 211.00 | -0.70 | -0.33% | 212.00 | 212.00 | 208.70 | 2,408 |
| 04 Abr 2024 | 211.70 | -2.00 | -0.94% | 213.75 | 215.60 | 211.10 | 716 |
| 03 Abr 2024 | 213.70 | -1.55 | -0.72% | 215.05 | 215.35 | 213.70 | 370 |
| 02 Abr 2024 | 215.25 | -3.75 | -1.71% | 217.45 | 218.75 | 213.45 | 2,539 |
| 28 Mar 2024 | 219.00 | 1.05 | 0.48% | 216.60 | 219.20 | 216.60 | 1,112 |
| 27 Mar 2024 | 217.95 | 3.60 | 1.68% | 216.00 | 217.95 | 214.55 | 431 |
| 26 Mar 2024 | 214.35 | 0.25 | 0.12% | 214.60 | 216.45 | 214.35 | 1,450 |
| 25 Mar 2024 | 214.10 | -0.20 | -0.09% | 214.20 | 215.95 | 214.10 | 1,599 |
| 22 Mar 2024 | 214.30 | -3.00 | -1.38% | 217.05 | 217.05 | 214.30 | 589 |
| 21 Mar 2024 | 217.30 | -1.05 | -0.48% | 219.95 | 219.95 | 217.20 | 987 |
| 20 Mar 2024 | 218.35 | 0.15 | 0.07% | 217.70 | 218.35 | 215.00 | 869 |
| 19 Mar 2024 | 218.20 | 1.20 | 0.55% | 216.75 | 219.50 | 216.75 | 1,157 |
| 18 Mar 2024 | 217.00 | -1.40 | -0.64% | 218.95 | 219.95 | 216.95 | 381 |
| 15 Mar 2024 | 218.40 | -0.45 | -0.21% | 219.20 | 220.85 | 218.35 | 906 |
| 14 Mar 2024 | 218.85 | -1.15 | -0.52% | 220.25 | 222.70 | 218.80 | 882 |
| 13 Mar 2024 | 220.00 | -0.45 | -0.20% | 220.45 | 221.45 | 218.65 | 451 |
| 12 Mar 2024 | 220.45 | 2.50 | 1.15% | 217.05 | 220.75 | 217.00 | 552 |
| 11 Mar 2024 | 217.95 | 2.15 | 1.00% | 216.00 | 217.95 | 214.25 | 970 |
| 08 Mar 2024 | 215.80 | -0.50 | -0.23% | 215.00 | 217.50 | 214.95 | 692 |
| 07 Mar 2024 | 216.30 | 2.85 | 1.34% | 214.50 | 216.60 | 212.75 | 1,653 |
| 06 Mar 2024 | 213.45 | -1.40 | -0.65% | 215.10 | 216.45 | 213.45 | 558 |
| 05 Mar 2024 | 214.85 | -4.45 | -2.03% | 215.70 | 217.40 | 213.65 | 1,597 |
| 04 Mar 2024 | 219.30 | -2.15 | -0.97% | 220.30 | 220.35 | 216.75 | 1,137 |
