Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GSC1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 16.95 | -0.25 | -1.45% | 16.90 | 17.05 | 16.85 | 1,151 |
| 24 Jun 2024 | 17.20 | 0.40 | 2.38% | 17.20 | 17.20 | 16.90 | 777 |
| 21 Jun 2024 | 16.80 | -0.10 | -0.59% | 16.85 | 17.20 | 16.70 | 947 |
| 20 Jun 2024 | 16.90 | 0.20 | 1.20% | 16.95 | 17.10 | 16.90 | 2,401 |
| 19 Jun 2024 | 16.70 | -0.25 | -1.47% | 16.95 | 17.30 | 16.55 | 2,335 |
| 18 Jun 2024 | 16.95 | 0.10 | 0.59% | 16.70 | 16.95 | 16.70 | 1,461 |
| 17 Jun 2024 | 16.85 | -0.15 | -0.88% | 17.20 | 17.20 | 16.85 | 2,500 |
| 14 Jun 2024 | 17.00 | -0.45 | -2.58% | 17.40 | 17.40 | 16.90 | 8,182 |
| 13 Jun 2024 | 17.45 | 0.25 | 1.45% | 17.45 | 17.45 | 17.30 | 550 |
| 12 Jun 2024 | 17.20 | -0.35 | -1.99% | 17.60 | 17.60 | 17.20 | 2,700 |
| 11 Jun 2024 | 17.55 | -0.25 | -1.40% | 17.85 | 17.85 | 17.50 | 3,014 |
| 10 Jun 2024 | 17.80 | -0.05 | -0.28% | 17.90 | 18.05 | 17.70 | 3,183 |
| 07 Jun 2024 | 17.85 | 0.10 | 0.56% | 18.10 | 18.20 | 17.85 | 1,989 |
| 06 Jun 2024 | 17.75 | -0.30 | -1.66% | 17.80 | 18.15 | 17.75 | 1,661 |
| 05 Jun 2024 | 18.05 | 0.00 | 0.00% | 18.00 | 18.05 | 17.70 | 1,431 |
| 04 Jun 2024 | 18.05 | 0.00 | 0.00% | 18.05 | 18.25 | 18.05 | 1,431 |
| 03 Jun 2024 | 18.05 | -0.20 | -1.10% | 18.55 | 18.55 | 18.05 | 750 |
| 31 May 2024 | 18.25 | -0.10 | -0.54% | 18.55 | 18.60 | 18.25 | 381 |
| 30 May 2024 | 18.35 | -0.20 | -1.08% | 18.15 | 18.40 | 17.70 | 555 |
| 29 May 2024 | 18.55 | -0.25 | -1.33% | 18.75 | 18.75 | 17.95 | 822 |
| 28 May 2024 | 18.80 | 0.60 | 3.30% | 18.40 | 19.35 | 18.40 | 3,387 |
| 27 May 2024 | 18.20 | 0.15 | 0.83% | 18.25 | 18.25 | 17.90 | 1,100 |
| 24 May 2024 | 18.05 | 0.10 | 0.56% | 17.95 | 18.30 | 17.95 | 640 |
| 23 May 2024 | 17.95 | -0.15 | -0.83% | 17.90 | 18.50 | 17.85 | 1,735 |
| 22 May 2024 | 18.10 | -0.15 | -0.82% | 18.10 | 18.35 | 18.10 | 1,078 |
| 21 May 2024 | 18.25 | -1.20 | -6.17% | 19.40 | 19.60 | 18.25 | 2,139 |
| 20 May 2024 | 19.45 | 1.30 | 7.16% | 18.15 | 19.45 | 18.15 | 3,795 |
| 17 May 2024 | 18.15 | 0.10 | 0.55% | 18.00 | 18.15 | 17.60 | 2,975 |
| 16 May 2024 | 18.05 | 0.60 | 3.44% | 17.80 | 18.05 | 17.55 | 4,234 |
| 15 May 2024 | 17.45 | -0.20 | -1.13% | 17.30 | 17.90 | 17.30 | 6,104 |
| 14 May 2024 | 17.65 | 0.30 | 1.73% | 17.65 | 17.65 | 17.30 | 7,226 |
| 13 May 2024 | 17.35 | -1.00 | -5.45% | 18.20 | 18.20 | 17.00 | 11,708 |
| 10 May 2024 | 18.35 | 0.15 | 0.82% | 18.10 | 18.35 | 18.05 | 2,201 |
| 09 May 2024 | 18.20 | -0.10 | -0.55% | 18.20 | 18.35 | 18.15 | 895 |
| 08 May 2024 | 18.30 | 0.15 | 0.83% | 18.55 | 18.70 | 18.05 | 2,160 |
| 07 May 2024 | 18.15 | -0.60 | -3.20% | 18.80 | 18.80 | 18.15 | 1,641 |
| 06 May 2024 | 18.75 | 0.35 | 1.90% | 18.55 | 18.85 | 18.55 | 3,510 |
| 03 May 2024 | 18.40 | 0.35 | 1.94% | 18.50 | 18.70 | 18.40 | 2,910 |
| 02 May 2024 | 18.05 | -0.95 | -5.00% | 18.80 | 18.80 | 18.05 | 4,025 |
| 30 Abr 2024 | 19.00 | -0.65 | -3.31% | 19.65 | 19.65 | 18.70 | 6,929 |
| 29 Abr 2024 | 19.65 | 0.60 | 3.15% | 19.55 | 19.75 | 19.30 | 5,905 |
| 26 Abr 2024 | 19.05 | 0.10 | 0.53% | 18.70 | 19.10 | 18.70 | 3,277 |
| 25 Abr 2024 | 18.95 | 0.20 | 1.07% | 19.15 | 19.15 | 18.55 | 3,805 |
| 24 Abr 2024 | 18.75 | -0.25 | -1.32% | 18.75 | 19.35 | 18.70 | 4,943 |
| 23 Abr 2024 | 19.00 | 1.05 | 5.85% | 17.95 | 19.00 | 17.95 | 7,029 |
| 22 Abr 2024 | 17.95 | 0.10 | 0.56% | 17.95 | 17.95 | 17.75 | 2,890 |
| 19 Abr 2024 | 17.85 | -0.05 | -0.28% | 17.95 | 17.95 | 17.80 | 1,922 |
| 18 Abr 2024 | 17.90 | -0.10 | -0.56% | 17.85 | 17.95 | 17.85 | 3,343 |
| 17 Abr 2024 | 18.00 | -0.05 | -0.28% | 18.05 | 18.10 | 17.85 | 3,535 |
| 16 Abr 2024 | 18.05 | 0.15 | 0.84% | 17.85 | 18.05 | 17.85 | 3,583 |
| 15 Abr 2024 | 17.90 | -0.10 | -0.56% | 18.00 | 18.20 | 17.80 | 12,142 |
| 12 Abr 2024 | 18.00 | -0.10 | -0.55% | 18.30 | 18.40 | 18.00 | 8,160 |
| 11 Abr 2024 | 18.10 | 0.70 | 4.02% | 17.95 | 18.60 | 17.45 | 14,673 |
| 10 Abr 2024 | 17.40 | -0.15 | -0.85% | 17.55 | 17.60 | 17.40 | 4,872 |
| 09 Abr 2024 | 17.55 | -0.25 | -1.40% | 17.75 | 17.75 | 17.50 | 727 |
| 08 Abr 2024 | 17.80 | -0.15 | -0.84% | 17.70 | 17.80 | 17.55 | 1,638 |
| 05 Abr 2024 | 17.95 | 0.30 | 1.70% | 17.70 | 17.95 | 17.70 | 1,161 |
| 04 Abr 2024 | 17.65 | -0.05 | -0.28% | 17.85 | 17.90 | 17.65 | 2,090 |
| 03 Abr 2024 | 17.70 | -0.15 | -0.84% | 17.80 | 18.05 | 17.65 | 7,913 |
| 02 Abr 2024 | 17.85 | 0.00 | 0.00% | 17.65 | 17.85 | 17.65 | 6,621 |
| 28 Mar 2024 | 17.85 | 0.45 | 2.59% | 17.20 | 17.85 | 17.10 | 8,129 |
