GCBD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 17.68 | -0.06 | -0.34% | 17.68 | 17.68 | 17.68 | 230 |
16 May 2024 | 17.74 | 0.02 | 0.11% | 17.72 | 17.74 | 17.72 | 3,565 |
15 May 2024 | 17.72 | 0.13 | 0.74% | 17.72 | 17.72 | 17.72 | 2,073 |
14 May 2024 | 17.59 | 0.00 | 0.00% | 17.59 | 17.59 | 17.59 | 1,190 |
13 May 2024 | 17.59 | 0.00 | 0.00% | 17.59 | 17.59 | 17.59 | 767 |
10 May 2024 | 17.59 | -0.06 | -0.34% | 17.59 | 17.59 | 17.59 | 3,400 |
09 May 2024 | 17.65 | 0.01 | 0.06% | 17.65 | 17.65 | 17.65 | 79 |
08 May 2024 | 17.64 | -0.06 | -0.34% | 17.64 | 17.64 | 17.64 | 0 |
07 May 2024 | 17.70 | 0.04 | 0.23% | 17.70 | 17.70 | 17.70 | 713 |
06 May 2024 | 17.66 | 0.06 | 0.34% | 17.66 | 17.66 | 17.66 | 987 |
03 May 2024 | 17.60 | 0.10 | 0.57% | 17.58 | 17.60 | 17.56 | 7,400 |
02 May 2024 | 17.50 | 0.05 | 0.29% | 17.49 | 17.51 | 17.49 | 1,467 |
01 May 2024 | 17.45 | 0.05 | 0.29% | 17.44 | 17.45 | 17.44 | 907 |
30 Abr 2024 | 17.40 | -0.04 | -0.23% | 17.41 | 17.41 | 17.39 | 971 |
29 Abr 2024 | 17.44 | 0.08 | 0.46% | 17.44 | 17.44 | 17.44 | 0 |
26 Abr 2024 | 17.36 | 0.02 | 0.12% | 17.37 | 17.37 | 17.36 | 246 |
25 Abr 2024 | 17.34 | -0.06 | -0.34% | 17.34 | 17.34 | 17.34 | 538 |
24 Abr 2024 | 17.40 | -0.02 | -0.11% | 17.40 | 17.40 | 17.40 | 523 |
23 Abr 2024 | 17.42 | -0.02 | -0.11% | 17.42 | 17.42 | 17.42 | 265 |
22 Abr 2024 | 17.44 | -0.01 | -0.06% | 17.43 | 17.44 | 17.43 | 1,910 |
19 Abr 2024 | 17.45 | 0.02 | 0.11% | 17.45 | 17.45 | 17.45 | 337 |
18 Abr 2024 | 17.43 | -0.04 | -0.23% | 17.43 | 17.43 | 17.43 | 0 |
17 Abr 2024 | 17.47 | 0.02 | 0.11% | 17.47 | 17.47 | 17.47 | 457 |
16 Abr 2024 | 17.45 | -0.01 | -0.06% | 17.45 | 17.45 | 17.45 | 1,393 |
15 Abr 2024 | 17.46 | -0.11 | -0.63% | 17.46 | 17.46 | 17.46 | 225 |
12 Abr 2024 | 17.57 | 0.09 | 0.51% | 17.57 | 17.57 | 17.57 | 1,727 |
11 Abr 2024 | 17.48 | -0.03 | -0.17% | 17.47 | 17.48 | 17.47 | 2,926 |
10 Abr 2024 | 17.51 | -0.15 | -0.85% | 17.52 | 17.52 | 17.51 | 820 |
09 Abr 2024 | 17.66 | 0.07 | 0.40% | 17.67 | 17.67 | 17.66 | 645 |
08 Abr 2024 | 17.59 | -0.03 | -0.17% | 17.60 | 17.60 | 17.59 | 272 |
05 Abr 2024 | 17.62 | -0.05 | -0.28% | 17.63 | 17.63 | 17.62 | 796 |
04 Abr 2024 | 17.67 | 0.06 | 0.34% | 17.63 | 17.67 | 17.63 | 3,888 |
03 Abr 2024 | 17.61 | 0.01 | 0.06% | 17.61 | 17.61 | 17.60 | 2,545 |
02 Abr 2024 | 17.60 | -0.02 | -0.11% | 17.59 | 17.60 | 17.56 | 1,305 |
01 Abr 2024 | 17.62 | -0.16 | -0.90% | 17.69 | 17.69 | 17.60 | 25,601 |
28 Mar 2024 | 17.78 | 0.01 | 0.06% | 17.77 | 17.78 | 17.74 | 2,824 |
27 Mar 2024 | 17.77 | 0.07 | 0.40% | 17.73 | 17.77 | 17.72 | 10,747 |
26 Mar 2024 | 17.70 | -0.01 | -0.06% | 17.71 | 17.71 | 17.70 | 290 |
25 Mar 2024 | 17.71 | -0.05 | -0.28% | 17.69 | 17.72 | 17.69 | 955 |
22 Mar 2024 | 17.76 | 0.10 | 0.57% | 17.76 | 17.76 | 17.76 | 857 |
21 Mar 2024 | 17.66 | -0.17 | -0.95% | 17.65 | 17.66 | 17.65 | 260 |
20 Mar 2024 | 17.83 | 0.08 | 0.45% | 17.83 | 17.83 | 17.83 | 243 |
19 Mar 2024 | 17.75 | 0.05 | 0.28% | 17.76 | 17.79 | 17.75 | 5,785 |
18 Mar 2024 | 17.70 | -0.05 | -0.28% | 17.68 | 17.70 | 17.68 | 2,590 |
15 Mar 2024 | 17.75 | -0.01 | -0.06% | 17.75 | 17.75 | 17.73 | 614 |
14 Mar 2024 | 17.76 | -0.12 | -0.67% | 17.78 | 17.78 | 17.76 | 1,200 |
13 Mar 2024 | 17.88 | -0.04 | -0.22% | 17.85 | 17.88 | 17.85 | 1,192 |
12 Mar 2024 | 17.92 | -0.06 | -0.33% | 17.90 | 17.92 | 17.89 | 3,854 |
11 Mar 2024 | 17.98 | -0.02 | -0.11% | 17.95 | 17.98 | 17.95 | 4,894 |
08 Mar 2024 | 18.00 | 0.03 | 0.17% | 18.00 | 18.00 | 18.00 | 1,357 |
07 Mar 2024 | 17.97 | 0.00 | 0.00% | 17.96 | 17.97 | 17.94 | 4,472 |
06 Mar 2024 | 17.97 | 0.01 | 0.06% | 17.97 | 17.97 | 17.94 | 1,617 |
05 Mar 2024 | 17.96 | 0.11 | 0.62% | 17.96 | 17.97 | 17.96 | 6,070 |
04 Mar 2024 | 17.85 | -0.04 | -0.22% | 17.83 | 17.86 | 17.83 | 2,738 |
01 Mar 2024 | 17.89 | 0.07 | 0.39% | 17.89 | 17.89 | 17.89 | 1,071 |
29 Feb 2024 | 17.82 | 0.06 | 0.34% | 17.74 | 17.82 | 17.74 | 6,713 |
28 Feb 2024 | 17.76 | 0.03 | 0.17% | 17.76 | 17.77 | 17.73 | 8,080 |
27 Feb 2024 | 17.73 | -0.07 | -0.39% | 17.70 | 17.74 | 17.70 | 3,360 |
26 Feb 2024 | 17.80 | -0.03 | -0.17% | 17.79 | 17.80 | 17.79 | 3,516 |
23 Feb 2024 | 17.83 | 0.08 | 0.45% | 17.84 | 17.84 | 17.80 | 8,855 |
22 Feb 2024 | 17.75 | 0.03 | 0.17% | 17.75 | 17.75 | 17.70 | 9,209 |
21 Feb 2024 | 17.72 | -0.06 | -0.34% | 17.72 | 17.72 | 17.72 | 264 |