Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GON Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3.295 | 0.20 | 6.50% | 3.361 | 3.361 | 3.295 | 360 |
| 30 May 2024 | 3.094 | 0.10 | 3.34% | 3.094 | 3.094 | 3.094 | 10 |
| 29 May 2024 | 2.994 | -0.04 | -1.16% | 2.993 | 2.994 | 2.993 | 12,900 |
| 28 May 2024 | 3.029 | -0.21 | -6.51% | 3.112 | 3.112 | 3.029 | 6,700 |
| 27 May 2024 | 3.24 | 0.05 | 1.54% | 3.24 | 3.24 | 3.24 | 120 |
| 24 May 2024 | 3.191 | 0.00 | 0.00% | 3.191 | 3.191 | 3.191 | 0.00 |
| 23 May 2024 | 3.191 | -0.26 | -7.51% | 3.334 | 3.366 | 3.191 | 2,390 |
| 22 May 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.45 | 0.00 |
| 21 May 2024 | 3.45 | 0.00 | 0.09% | 3.387 | 3.45 | 3.338 | 5,469 |
| 20 May 2024 | 3.447 | -0.12 | -3.23% | 3.447 | 3.447 | 3.447 | 900 |
| 17 May 2024 | 3.562 | 0.00 | 0.00% | 3.562 | 3.562 | 3.562 | 0.00 |
| 16 May 2024 | 3.562 | -0.03 | -0.72% | 3.562 | 3.562 | 3.562 | 1 |
| 15 May 2024 | 3.588 | 0.11 | 3.10% | 3.439 | 3.588 | 3.439 | 511 |
| 14 May 2024 | 3.48 | 0.00 | 0.00% | 3.48 | 3.48 | 3.48 | 0.00 |
| 13 May 2024 | 3.48 | -0.03 | -0.71% | 3.514 | 3.514 | 3.48 | 1,120 |
| 10 May 2024 | 3.505 | 0.00 | 0.09% | 3.505 | 3.505 | 3.505 | 200 |
| 09 May 2024 | 3.502 | -0.07 | -1.93% | 3.502 | 3.502 | 3.502 | 1 |
| 08 May 2024 | 3.571 | 0.03 | 0.79% | 3.571 | 3.571 | 3.571 | 150 |
| 07 May 2024 | 3.543 | 0.07 | 2.10% | 3.51 | 3.584 | 3.456 | 2,802 |
| 06 May 2024 | 3.47 | -0.16 | -4.33% | 3.723 | 3.723 | 3.449 | 3,530 |
| 03 May 2024 | 3.627 | -0.07 | -1.84% | 3.741 | 3.741 | 3.58 | 2,069 |
| 02 May 2024 | 3.695 | -0.07 | -1.96% | 3.763 | 3.763 | 3.666 | 4,877 |
| 30 Abr 2024 | 3.769 | -0.16 | -4.12% | 3.759 | 3.769 | 3.74 | 3,579 |
| 29 Abr 2024 | 3.931 | 0.35 | 9.62% | 3.601 | 3.931 | 3.601 | 5,885 |
| 26 Abr 2024 | 3.586 | 0.39 | 12.06% | 3.367 | 3.586 | 3.357 | 2,460 |
| 25 Abr 2024 | 3.20 | -0.11 | -3.38% | 3.30 | 3.30 | 3.20 | 2,170 |
| 24 Abr 2024 | 3.312 | 0.00 | 0.12% | 3.312 | 3.312 | 3.312 | 800 |
| 23 Abr 2024 | 3.308 | -0.22 | -6.29% | 3.315 | 3.319 | 3.308 | 6,000 |
| 22 Abr 2024 | 3.53 | 0.12 | 3.37% | 3.50 | 3.53 | 3.50 | 150 |
| 19 Abr 2024 | 3.415 | -0.17 | -4.61% | 3.494 | 3.605 | 3.415 | 1,681 |
| 18 Abr 2024 | 3.58 | 0.04 | 1.07% | 3.572 | 3.58 | 3.364 | 2,800 |
| 17 Abr 2024 | 3.542 | 0.31 | 9.42% | 3.436 | 3.563 | 3.416 | 2,493 |
| 16 Abr 2024 | 3.237 | -0.04 | -1.31% | 3.246 | 3.246 | 3.229 | 2,940 |
| 15 Abr 2024 | 3.28 | -0.15 | -4.35% | 3.522 | 3.522 | 3.28 | 4,312 |
| 12 Abr 2024 | 3.429 | -0.04 | -1.04% | 3.581 | 3.766 | 3.429 | 12,032 |
| 11 Abr 2024 | 3.465 | 0.20 | 6.06% | 3.16 | 3.50 | 3.16 | 12,900 |
| 10 Abr 2024 | 3.267 | 0.17 | 5.39% | 3.176 | 3.267 | 3.16 | 2,575 |
| 09 Abr 2024 | 3.10 | 0.05 | 1.64% | 3.10 | 3.10 | 3.10 | 1,260 |
| 08 Abr 2024 | 3.05 | -0.01 | -0.42% | 3.09 | 3.09 | 2.998 | 2,618 |
| 05 Abr 2024 | 3.063 | 0.06 | 1.86% | 3.02 | 3.063 | 3.02 | 650 |
| 04 Abr 2024 | 3.007 | 0.00 | -0.13% | 3.004 | 3.02 | 3.004 | 4,910 |
| 03 Abr 2024 | 3.011 | 0.13 | 4.33% | 2.925 | 3.012 | 2.925 | 1,030 |
| 02 Abr 2024 | 2.886 | -0.14 | -4.69% | 3.003 | 3.003 | 2.886 | 7,170 |
| 28 Mar 2024 | 3.028 | -0.03 | -1.05% | 3.078 | 3.078 | 3.028 | 2,592 |
| 27 Mar 2024 | 3.06 | -0.02 | -0.52% | 3.076 | 3.10 | 2.99 | 7,244 |
| 26 Mar 2024 | 3.076 | 0.07 | 2.47% | 3.002 | 3.076 | 3.002 | 3,699 |
| 25 Mar 2024 | 3.002 | -0.08 | -2.66% | 3.002 | 3.002 | 3.002 | 1 |
| 22 Mar 2024 | 3.084 | 0.00 | 0.00% | 3.084 | 3.084 | 3.084 | 0.00 |
| 21 Mar 2024 | 3.084 | -0.07 | -2.10% | 3.16 | 3.16 | 3.084 | 960 |
| 20 Mar 2024 | 3.15 | 0.18 | 6.20% | 2.97 | 3.15 | 2.956 | 22,787 |
| 19 Mar 2024 | 2.966 | 0.12 | 4.07% | 2.852 | 3.08 | 2.852 | 8,515 |
| 18 Mar 2024 | 2.85 | -0.20 | -6.50% | 3.04 | 3.22 | 2.774 | 34,900 |
| 15 Mar 2024 | 3.048 | 0.08 | 2.83% | 3.068 | 3.158 | 2.76 | 71,943 |
| 14 Mar 2024 | 2.964 | 1.34 | 82.96% | 1.693 | 2.964 | 1.633 | 16,968 |
| 13 Mar 2024 | 1.62 | 0.05 | 2.86% | 1.721 | 1.721 | 1.582 | 36,548 |
| 12 Mar 2024 | 1.575 | -0.31 | -16.22% | 1.875 | 1.934 | 1.568 | 60,850 |
| 11 Mar 2024 | 1.88 | -0.20 | -9.62% | 2.09 | 2.224 | 1.88 | 11,222 |
| 08 Mar 2024 | 2.08 | 0.16 | 8.45% | 1.99 | 2.08 | 1.99 | 5,790 |
| 07 Mar 2024 | 1.918 | -0.01 | -0.26% | 1.976 | 1.976 | 1.918 | 27 |
| 06 Mar 2024 | 1.923 | -0.07 | -3.46% | 2.004 | 2.004 | 1.923 | 4,360 |
| 05 Mar 2024 | 1.992 | 0.00 | 0.00% | 1.992 | 1.992 | 1.992 | 0.00 |
| 04 Mar 2024 | 1.992 | -0.08 | -4.05% | 2.10 | 2.12 | 1.992 | 8,700 |
