Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
G Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 1.00 | -0.05 | -4.76% | 1.05 | 1.05 | 1.00 | 12,110 |
| 02 May 2024 | 1.05 | 0.01 | 0.96% | 1.03 | 1.05 | 1.02 | 12,900 |
| 01 May 2024 | 1.04 | 0.02 | 1.96% | 1.01 | 1.04 | 1.01 | 7,300 |
| 30 Abr 2024 | 1.02 | 0.00 | 0.00% | 1.04 | 1.04 | 1.00 | 15,200 |
| 29 Abr 2024 | 1.02 | 0.06 | 6.25% | 0.96 | 1.03 | 0.96 | 9,620 |
| 26 Abr 2024 | 0.96 | -0.07 | -6.80% | 1.05 | 1.05 | 0.96 | 43,173 |
| 25 Abr 2024 | 1.03 | 0.02 | 1.98% | 1.04 | 1.04 | 0.98 | 48,624 |
| 24 Abr 2024 | 1.01 | 0.04 | 4.12% | 0.99 | 1.01 | 0.99 | 14,800 |
| 23 Abr 2024 | 0.97 | -0.06 | -5.83% | 1.01 | 1.04 | 0.97 | 67,317 |
| 22 Abr 2024 | 1.03 | -0.07 | -6.36% | 1.10 | 1.10 | 1.02 | 22,190 |
| 19 Abr 2024 | 1.10 | -0.02 | -1.79% | 1.15 | 1.15 | 1.10 | 39,155 |
| 18 Abr 2024 | 1.12 | -0.02 | -1.75% | 1.16 | 1.16 | 1.10 | 53,443 |
| 17 Abr 2024 | 1.14 | 0.00 | 0.00% | 1.15 | 1.15 | 1.14 | 19,449 |
| 16 Abr 2024 | 1.14 | 0.03 | 2.70% | 1.17 | 1.17 | 1.10 | 9,960 |
| 15 Abr 2024 | 1.11 | -0.04 | -3.48% | 1.19 | 1.19 | 1.10 | 16,117 |
| 12 Abr 2024 | 1.15 | 0.03 | 2.68% | 1.18 | 1.23 | 1.14 | 38,003 |
| 11 Abr 2024 | 1.12 | -0.03 | -2.61% | 1.10 | 1.18 | 1.10 | 61,750 |
| 10 Abr 2024 | 1.15 | -0.02 | -1.71% | 1.16 | 1.16 | 1.11 | 27,180 |
| 09 Abr 2024 | 1.17 | -0.02 | -1.68% | 1.17 | 1.18 | 1.12 | 20,840 |
| 08 Abr 2024 | 1.19 | 0.11 | 10.19% | 1.10 | 1.19 | 1.06 | 74,015 |
| 05 Abr 2024 | 1.08 | -0.08 | -6.90% | 1.15 | 1.16 | 1.07 | 90,767 |
| 04 Abr 2024 | 1.16 | -0.09 | -7.20% | 1.24 | 1.25 | 1.16 | 126,929 |
| 03 Abr 2024 | 1.25 | 0.05 | 4.17% | 1.20 | 1.26 | 1.19 | 125,429 |
| 02 Abr 2024 | 1.20 | 0.03 | 2.56% | 1.17 | 1.22 | 1.17 | 94,178 |
| 01 Abr 2024 | 1.17 | 0.09 | 8.33% | 1.10 | 1.17 | 1.10 | 63,267 |
| 28 Mar 2024 | 1.08 | 0.07 | 6.93% | 1.00 | 1.08 | 1.00 | 76,065 |
| 27 Mar 2024 | 1.01 | -0.02 | -1.94% | 1.04 | 1.04 | 1.00 | 35,985 |
| 26 Mar 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.01 | 11,000 |
| 25 Mar 2024 | 1.03 | 0.04 | 4.04% | 0.99 | 1.03 | 0.99 | 25,888 |
| 22 Mar 2024 | 0.99 | 0.00 | 0.00% | 1.00 | 1.01 | 0.97 | 70,257 |
| 21 Mar 2024 | 0.99 | 0.12 | 13.79% | 0.90 | 0.99 | 0.89 | 153,059 |
| 20 Mar 2024 | 0.87 | -0.04 | -4.40% | 0.87 | 0.87 | 0.87 | 2,400 |
| 19 Mar 2024 | 0.91 | 0.03 | 3.41% | 0.88 | 0.91 | 0.88 | 9,010 |
| 18 Mar 2024 | 0.88 | -0.01 | -1.12% | 0.90 | 0.91 | 0.88 | 7,854 |
| 15 Mar 2024 | 0.89 | 0.00 | 0.00% | 0.88 | 0.90 | 0.88 | 12,225 |
| 14 Mar 2024 | 0.89 | -0.01 | -1.11% | 0.97 | 0.97 | 0.88 | 17,524 |
| 13 Mar 2024 | 0.90 | -0.04 | -4.26% | 0.93 | 0.93 | 0.90 | 18,280 |
| 12 Mar 2024 | 0.94 | -0.02 | -2.08% | 0.93 | 0.94 | 0.92 | 29,902 |
| 11 Mar 2024 | 0.96 | 0.02 | 2.13% | 0.96 | 0.97 | 0.94 | 119,272 |
| 08 Mar 2024 | 0.94 | 0.00 | 0.00% | 0.96 | 0.96 | 0.90 | 119,349 |
| 07 Mar 2024 | 0.94 | 0.04 | 4.44% | 0.90 | 0.97 | 0.89 | 222,020 |
| 06 Mar 2024 | 0.90 | 0.09 | 11.11% | 0.85 | 0.90 | 0.81 | 79,747 |
| 05 Mar 2024 | 0.81 | 0.03 | 3.85% | 0.78 | 0.83 | 0.78 | 123,480 |
| 04 Mar 2024 | 0.78 | 0.10 | 14.71% | 0.67 | 0.78 | 0.67 | 38,613 |
| 01 Mar 2024 | 0.68 | 0.05 | 7.94% | 0.64 | 0.68 | 0.64 | 27,965 |
| 29 Feb 2024 | 0.63 | 0.02 | 3.28% | 0.64 | 0.66 | 0.63 | 81,843 |
| 28 Feb 2024 | 0.61 | 0.00 | 0.00% | 0.62 | 0.62 | 0.59 | 43,800 |
| 27 Feb 2024 | 0.61 | -0.01 | -1.61% | 0.62 | 0.62 | 0.61 | 74,406 |
| 26 Feb 2024 | 0.62 | -0.03 | -4.62% | 0.64 | 0.64 | 0.61 | 41,122 |
| 23 Feb 2024 | 0.65 | 0.03 | 4.84% | 0.64 | 0.65 | 0.62 | 38,168 |
| 22 Feb 2024 | 0.62 | -0.02 | -3.13% | 0.63 | 0.63 | 0.62 | 13,000 |
| 21 Feb 2024 | 0.64 | 0.04 | 6.67% | 0.62 | 0.65 | 0.60 | 40,780 |
| 20 Feb 2024 | 0.60 | 0.01 | 1.69% | 0.61 | 0.61 | 0.58 | 30,460 |
| 16 Feb 2024 | 0.59 | -0.01 | -1.67% | 0.60 | 0.61 | 0.58 | 21,885 |
| 15 Feb 2024 | 0.60 | -0.02 | -3.23% | 0.61 | 0.63 | 0.60 | 48,619 |
| 14 Feb 2024 | 0.62 | 0.01 | 1.64% | 0.63 | 0.63 | 0.61 | 14,878 |
| 13 Feb 2024 | 0.61 | -0.07 | -10.29% | 0.66 | 0.66 | 0.60 | 77,720 |
| 12 Feb 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 50 |
| 09 Feb 2024 | 0.68 | 0.01 | 1.49% | 0.67 | 0.69 | 0.65 | 22,900 |
| 08 Feb 2024 | 0.67 | -0.02 | -2.90% | 0.67 | 0.69 | 0.66 | 20,262 |
| 07 Feb 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.69 | 0.69 | 0 |
| 06 Feb 2024 | 0.69 | 0.01 | 1.47% | 0.70 | 0.70 | 0.68 | 2,825 |
| 05 Feb 2024 | 0.68 | -0.01 | -1.45% | 0.69 | 0.69 | 0.68 | 10,110 |
