Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GMVM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 51.98 | -0.36 | -0.69% | 52.10 | 52.24 | 51.98 | 1,022 |
| 18 Jul 2024 | 52.34 | 0.09 | 0.17% | 52.21 | 52.60 | 52.21 | 1,344 |
| 17 Jul 2024 | 52.25 | -0.28 | -0.53% | 52.70 | 52.70 | 52.25 | 331 |
| 16 Jul 2024 | 52.53 | 0.44 | 0.84% | 52.17 | 52.69 | 52.15 | 378 |
| 15 Jul 2024 | 52.09 | -0.08 | -0.15% | 52.13 | 52.25 | 52.09 | 2,954 |
| 12 Jul 2024 | 52.17 | 0.39 | 0.75% | 51.56 | 52.25 | 51.56 | 675 |
| 11 Jul 2024 | 51.78 | 0.70 | 1.37% | 51.24 | 51.78 | 51.15 | 1,249 |
| 10 Jul 2024 | 51.08 | 0.18 | 0.35% | 50.99 | 51.33 | 50.92 | 1,479 |
| 09 Jul 2024 | 50.90 | -0.27 | -0.53% | 51.30 | 51.30 | 50.90 | 1,783 |
| 08 Jul 2024 | 51.17 | -0.03 | -0.06% | 51.19 | 51.24 | 50.99 | 1,869 |
| 05 Jul 2024 | 51.20 | 0.30 | 0.59% | 51.29 | 51.29 | 50.99 | 729 |
| 04 Jul 2024 | 50.90 | -0.74 | -1.43% | 51.14 | 51.50 | 50.90 | 1,561 |
| 03 Jul 2024 | 51.64 | 0.39 | 0.76% | 51.39 | 51.64 | 51.24 | 669 |
| 02 Jul 2024 | 51.25 | 0.08 | 0.16% | 51.30 | 51.30 | 50.95 | 413 |
| 01 Jul 2024 | 51.17 | -0.82 | -1.58% | 51.28 | 51.78 | 51.12 | 2,619 |
| 28 Jun 2024 | 51.99 | 0.20 | 0.39% | 51.88 | 52.00 | 51.79 | 1,229 |
| 27 Jun 2024 | 51.79 | 0.28 | 0.54% | 51.45 | 51.83 | 51.45 | 1,268 |
| 26 Jun 2024 | 51.51 | -0.19 | -0.37% | 51.70 | 51.70 | 51.45 | 400 |
| 25 Jun 2024 | 51.70 | -0.32 | -0.62% | 51.65 | 51.89 | 51.65 | 1,488 |
| 24 Jun 2024 | 52.02 | 0.59 | 1.15% | 51.55 | 52.05 | 51.55 | 2,253 |
| 21 Jun 2024 | 51.43 | 0.08 | 0.16% | 51.14 | 51.73 | 51.14 | 2,464 |
| 20 Jun 2024 | 51.35 | 0.36 | 0.71% | 51.47 | 51.52 | 51.23 | 8,921 |
| 19 Jun 2024 | 50.99 | -0.40 | -0.78% | 51.21 | 51.34 | 50.99 | 648 |
| 18 Jun 2024 | 51.39 | 0.36 | 0.71% | 51.08 | 51.39 | 51.08 | 1,148 |
| 17 Jun 2024 | 51.03 | 0.02 | 0.04% | 50.84 | 51.03 | 50.70 | 2,966 |
| 14 Jun 2024 | 51.01 | 0.18 | 0.35% | 50.93 | 51.01 | 50.66 | 763 |
| 13 Jun 2024 | 50.83 | -0.13 | -0.26% | 51.05 | 51.05 | 50.61 | 367 |
| 12 Jun 2024 | 50.96 | 0.23 | 0.45% | 50.66 | 51.00 | 50.65 | 1,954 |
| 11 Jun 2024 | 50.73 | 0.23 | 0.46% | 50.55 | 50.77 | 50.47 | 673 |
| 10 Jun 2024 | 50.50 | -0.01 | -0.02% | 50.80 | 50.80 | 50.50 | 140 |
| 07 Jun 2024 | 50.51 | 0.31 | 0.62% | 50.51 | 50.51 | 50.25 | 1,086 |
| 06 Jun 2024 | 50.20 | 0.10 | 0.20% | 50.23 | 50.38 | 50.17 | 2,716 |
| 05 Jun 2024 | 50.10 | 0.28 | 0.56% | 49.895 | 50.10 | 49.895 | 2,920 |
| 04 Jun 2024 | 49.82 | 0.42 | 0.86% | 49.545 | 49.82 | 49.43 | 855 |
| 03 Jun 2024 | 49.395 | 0.12 | 0.24% | 49.89 | 50.27 | 49.285 | 2,877 |
| 31 May 2024 | 49.275 | -0.61 | -1.22% | 49.55 | 49.55 | 49.18 | 1,160 |
| 30 May 2024 | 49.885 | -0.60 | -1.18% | 49.99 | 49.99 | 49.625 | 943 |
| 29 May 2024 | 50.48 | 0.04 | 0.08% | 50.39 | 50.48 | 50.10 | 768 |
| 28 May 2024 | 50.44 | -0.57 | -1.12% | 51.00 | 51.00 | 50.42 | 2,224 |
| 27 May 2024 | 51.01 | -0.29 | -0.57% | 51.00 | 51.36 | 50.93 | 2,897 |
| 24 May 2024 | 51.30 | 0.28 | 0.55% | 51.07 | 51.30 | 51.03 | 672 |
| 23 May 2024 | 51.02 | -0.94 | -1.81% | 52.25 | 52.25 | 51.00 | 1,885 |
| 22 May 2024 | 51.96 | 0.24 | 0.46% | 51.84 | 52.00 | 51.56 | 1,012 |
| 21 May 2024 | 51.72 | -0.17 | -0.33% | 51.90 | 51.90 | 51.59 | 649 |
| 20 May 2024 | 51.89 | 0.32 | 0.62% | 51.77 | 51.89 | 51.52 | 435 |
| 17 May 2024 | 51.57 | 0.02 | 0.04% | 51.45 | 51.76 | 51.45 | 362 |
| 16 May 2024 | 51.55 | -0.20 | -0.39% | 51.85 | 51.85 | 51.55 | 928 |
| 15 May 2024 | 51.75 | 0.51 | 1.00% | 51.22 | 51.75 | 51.22 | 3,957 |
| 14 May 2024 | 51.24 | 0.02 | 0.04% | 51.22 | 51.31 | 51.19 | 751 |
| 13 May 2024 | 51.22 | -0.22 | -0.43% | 51.43 | 51.43 | 51.22 | 587 |
| 10 May 2024 | 51.44 | 0.48 | 0.94% | 51.27 | 51.44 | 51.26 | 3,960 |
| 09 May 2024 | 50.96 | -0.06 | -0.12% | 50.97 | 51.11 | 50.96 | 556 |
| 08 May 2024 | 51.02 | 0.14 | 0.28% | 50.95 | 51.05 | 50.75 | 1,450 |
| 07 May 2024 | 50.88 | 0.25 | 0.49% | 51.05 | 51.05 | 50.72 | 2,803 |
| 06 May 2024 | 50.63 | -0.04 | -0.08% | 50.69 | 50.69 | 50.50 | 1,811 |
| 03 May 2024 | 50.67 | 0.56 | 1.12% | 50.39 | 50.67 | 50.13 | 245 |
| 02 May 2024 | 50.11 | -0.63 | -1.24% | 50.15 | 50.37 | 50.11 | 2,581 |
| 30 Abr 2024 | 50.74 | -0.46 | -0.90% | 51.07 | 51.32 | 50.74 | 1,633 |
| 29 Abr 2024 | 51.20 | -0.09 | -0.18% | 50.90 | 51.27 | 50.86 | 1,828 |
| 26 Abr 2024 | 51.29 | 0.69 | 1.36% | 50.97 | 51.29 | 50.50 | 1,455 |
| 25 Abr 2024 | 50.60 | -0.11 | -0.22% | 50.89 | 50.89 | 50.27 | 636 |
| 24 Abr 2024 | 50.71 | 0.10 | 0.20% | 50.75 | 50.88 | 50.69 | 1,647 |
| 23 Abr 2024 | 50.61 | 0.18 | 0.36% | 50.29 | 50.68 | 50.29 | 1,471 |
