Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GZ5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 19.52 | 0.16 | 0.83% | 19.44 | 19.535 | 19.36 | 71 |
| 25 Jun 2024 | 19.36 | 0.24 | 1.26% | 18.98 | 19.36 | 18.97 | 68 |
| 24 Jun 2024 | 19.12 | 0.31 | 1.62% | 18.84 | 19.17 | 18.805 | 58 |
| 21 Jun 2024 | 18.815 | -0.42 | -2.16% | 19.065 | 19.145 | 18.815 | 74 |
| 20 Jun 2024 | 19.23 | 0.05 | 0.26% | 19.24 | 19.24 | 18.99 | 28 |
| 19 Jun 2024 | 19.18 | 0.23 | 1.24% | 19.075 | 19.18 | 19.055 | 2,052 |
| 18 Jun 2024 | 18.945 | -0.07 | -0.37% | 19.105 | 19.195 | 18.94 | 927 |
| 17 Jun 2024 | 19.015 | 0.24 | 1.28% | 18.895 | 19.015 | 18.73 | 4,787 |
| 14 Jun 2024 | 18.775 | 0.07 | 0.37% | 18.895 | 18.90 | 18.645 | 85 |
| 13 Jun 2024 | 18.705 | -0.31 | -1.60% | 18.965 | 19.03 | 18.705 | 1,520 |
| 12 Jun 2024 | 19.01 | 0.11 | 0.56% | 18.965 | 19.14 | 18.87 | 239 |
| 11 Jun 2024 | 18.905 | -0.22 | -1.12% | 19.00 | 19.165 | 18.76 | 1,123 |
| 10 Jun 2024 | 19.12 | -0.02 | -0.10% | 18.90 | 19.14 | 18.90 | 54 |
| 07 Jun 2024 | 19.14 | -0.06 | -0.34% | 19.19 | 19.19 | 18.99 | 56 |
| 06 Jun 2024 | 19.205 | 0.14 | 0.73% | 19.18 | 19.225 | 19.035 | 79 |
| 05 Jun 2024 | 19.065 | 0.08 | 0.42% | 19.035 | 19.075 | 18.825 | 173 |
| 04 Jun 2024 | 18.985 | -0.11 | -0.58% | 19.125 | 19.27 | 18.71 | 1,647 |
| 03 Jun 2024 | 19.095 | -0.17 | -0.88% | 19.56 | 19.56 | 19.095 | 146 |
| 31 May 2024 | 19.265 | -0.11 | -0.54% | 19.375 | 19.415 | 19.22 | 27 |
| 30 May 2024 | 19.37 | -0.32 | -1.63% | 19.60 | 19.745 | 19.235 | 298 |
| 29 May 2024 | 19.69 | -0.37 | -1.84% | 19.75 | 19.85 | 19.595 | 284 |
| 28 May 2024 | 20.06 | -0.03 | -0.15% | 20.09 | 20.09 | 19.90 | 146 |
| 27 May 2024 | 20.09 | 0.34 | 1.75% | 19.875 | 20.10 | 19.725 | 63 |
| 24 May 2024 | 19.745 | 0.06 | 0.30% | 19.57 | 19.895 | 19.57 | 266 |
| 23 May 2024 | 19.685 | -0.21 | -1.06% | 20.00 | 20.00 | 19.685 | 806 |
| 22 May 2024 | 19.895 | 0.19 | 0.96% | 19.79 | 20.20 | 19.79 | 5,017 |
| 21 May 2024 | 19.705 | 0.36 | 1.89% | 18.95 | 20.01 | 18.95 | 2,706 |
| 20 May 2024 | 19.34 | 0.21 | 1.10% | 19.32 | 19.475 | 19.18 | 741 |
| 17 May 2024 | 19.13 | 0.02 | 0.08% | 19.105 | 19.385 | 18.96 | 581 |
| 16 May 2024 | 19.115 | -0.20 | -1.01% | 19.33 | 19.48 | 18.965 | 2,249 |
| 15 May 2024 | 19.31 | -0.71 | -3.55% | 20.04 | 20.04 | 19.30 | 2,667 |
| 14 May 2024 | 20.02 | -0.09 | -0.45% | 20.10 | 20.10 | 19.83 | 245 |
| 13 May 2024 | 20.11 | 0.10 | 0.50% | 19.895 | 20.11 | 19.89 | 48 |
| 10 May 2024 | 20.01 | 0.23 | 1.14% | 19.82 | 20.01 | 19.82 | 864 |
| 09 May 2024 | 19.785 | 0.05 | 0.25% | 19.87 | 19.95 | 19.73 | 142 |
| 08 May 2024 | 19.735 | -0.14 | -0.68% | 19.87 | 19.89 | 19.735 | 197 |
| 07 May 2024 | 19.87 | 0.09 | 0.46% | 20.02 | 20.03 | 19.72 | 193 |
| 06 May 2024 | 19.78 | 0.13 | 0.66% | 19.66 | 19.78 | 19.505 | 206 |
| 03 May 2024 | 19.65 | -0.19 | -0.93% | 19.86 | 19.86 | 19.485 | 775 |
| 02 May 2024 | 19.835 | -0.33 | -1.61% | 20.12 | 20.23 | 19.335 | 1,792 |
| 30 Abr 2024 | 20.16 | -0.16 | -0.79% | 20.53 | 20.77 | 20.11 | 1,245 |
| 29 Abr 2024 | 20.32 | -0.33 | -1.60% | 20.56 | 20.71 | 20.32 | 1,492 |
| 26 Abr 2024 | 20.65 | 0.36 | 1.77% | 20.53 | 20.68 | 20.34 | 1,333 |
| 25 Abr 2024 | 20.29 | 0.34 | 1.70% | 19.90 | 20.50 | 19.90 | 6,175 |
| 24 Abr 2024 | 19.95 | -0.16 | -0.80% | 20.34 | 20.43 | 19.81 | 5,524 |
| 23 Abr 2024 | 20.11 | 0.68 | 3.47% | 19.26 | 20.14 | 19.25 | 8,310 |
| 22 Abr 2024 | 19.435 | 3.46 | 21.66% | 16.25 | 19.59 | 16.25 | 8,998 |
| 19 Abr 2024 | 15.975 | -0.10 | -0.59% | 15.89 | 16.115 | 15.84 | 574 |
| 18 Abr 2024 | 16.07 | -0.09 | -0.53% | 16.135 | 16.135 | 16.00 | 994 |
| 17 Abr 2024 | 16.155 | 0.09 | 0.53% | 16.08 | 16.155 | 16.055 | 415 |
| 16 Abr 2024 | 16.07 | -0.16 | -0.96% | 15.95 | 16.185 | 15.95 | 47 |
| 15 Abr 2024 | 16.225 | -0.26 | -1.58% | 17.00 | 17.20 | 16.11 | 1,970 |
| 12 Abr 2024 | 16.485 | 0.24 | 1.48% | 16.285 | 16.485 | 16.285 | 148 |
| 11 Abr 2024 | 16.245 | 0.05 | 0.28% | 16.365 | 16.51 | 16.12 | 340 |
| 10 Abr 2024 | 16.20 | 0.26 | 1.66% | 15.965 | 16.355 | 15.915 | 511 |
| 09 Abr 2024 | 15.935 | -0.13 | -0.81% | 16.13 | 16.13 | 15.915 | 279 |
| 08 Abr 2024 | 16.065 | 0.27 | 1.68% | 15.72 | 16.065 | 15.72 | 1,010 |
| 05 Abr 2024 | 15.80 | 0.11 | 0.67% | 15.79 | 15.815 | 15.72 | 542 |
| 04 Abr 2024 | 15.695 | -0.18 | -1.13% | 15.94 | 15.94 | 15.695 | 1,552 |
| 03 Abr 2024 | 15.875 | 0.09 | 0.57% | 15.75 | 15.90 | 15.70 | 15 |
| 02 Abr 2024 | 15.785 | 0.40 | 2.60% | 15.35 | 15.85 | 15.35 | 2,563 |
