Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GIL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 49.09 | 0.95 | 1.97% | 48.53 | 49.15 | 48.41 | 247,032 |
| 17 May 2024 | 48.14 | -0.31 | -0.64% | 48.50 | 48.59 | 47.12 | 386,957 |
| 16 May 2024 | 48.45 | 0.66 | 1.38% | 47.87 | 48.76 | 47.87 | 393,903 |
| 15 May 2024 | 47.79 | 0.62 | 1.31% | 47.14 | 48.06 | 47.00 | 331,058 |
| 14 May 2024 | 47.17 | 0.71 | 1.53% | 46.50 | 47.27 | 46.50 | 189,405 |
| 13 May 2024 | 46.46 | 0.53 | 1.15% | 46.04 | 46.67 | 46.03 | 237,312 |
| 10 May 2024 | 45.93 | 1.31 | 2.94% | 44.46 | 46.03 | 44.35 | 309,324 |
| 09 May 2024 | 44.62 | -1.00 | -2.19% | 45.50 | 45.50 | 44.26 | 301,413 |
| 08 May 2024 | 45.62 | 0.83 | 1.85% | 44.52 | 45.66 | 44.41 | 319,840 |
| 07 May 2024 | 44.79 | -0.42 | -0.93% | 45.32 | 45.44 | 44.51 | 226,060 |
| 06 May 2024 | 45.21 | -0.09 | -0.20% | 45.32 | 45.61 | 45.06 | 215,363 |
| 03 May 2024 | 45.30 | -0.59 | -1.29% | 46.23 | 46.87 | 45.29 | 234,324 |
| 02 May 2024 | 45.89 | -1.71 | -3.59% | 50.02 | 50.02 | 44.23 | 537,128 |
| 01 May 2024 | 47.60 | -0.12 | -0.25% | 47.52 | 48.14 | 47.32 | 175,132 |
| 30 Abr 2024 | 47.72 | -0.70 | -1.45% | 48.21 | 48.21 | 47.55 | 269,960 |
| 29 Abr 2024 | 48.42 | 0.16 | 0.33% | 48.32 | 48.54 | 48.05 | 259,328 |
| 26 Abr 2024 | 48.26 | 0.35 | 0.73% | 47.89 | 48.65 | 47.89 | 174,842 |
| 25 Abr 2024 | 47.91 | -0.93 | -1.90% | 48.28 | 48.42 | 47.66 | 183,053 |
| 24 Abr 2024 | 48.84 | 0.07 | 0.14% | 48.83 | 49.50 | 48.68 | 134,948 |
| 23 Abr 2024 | 48.77 | 0.94 | 1.97% | 47.97 | 49.07 | 47.76 | 312,953 |
| 22 Abr 2024 | 47.83 | -0.59 | -1.22% | 48.18 | 48.50 | 47.62 | 320,342 |
| 19 Abr 2024 | 48.42 | 0.06 | 0.12% | 48.27 | 48.85 | 48.14 | 146,535 |
| 18 Abr 2024 | 48.36 | -0.12 | -0.25% | 48.54 | 48.90 | 47.85 | 304,652 |
| 17 Abr 2024 | 48.48 | -1.24 | -2.49% | 50.11 | 50.11 | 48.46 | 208,356 |
| 16 Abr 2024 | 49.72 | 1.01 | 2.07% | 48.83 | 50.02 | 48.51 | 257,606 |
| 15 Abr 2024 | 48.71 | -0.33 | -0.67% | 49.26 | 49.50 | 48.41 | 163,387 |
| 12 Abr 2024 | 49.04 | -0.54 | -1.09% | 49.48 | 49.67 | 48.59 | 175,205 |
| 11 Abr 2024 | 49.58 | -0.62 | -1.24% | 50.19 | 50.38 | 49.40 | 214,862 |
| 10 Abr 2024 | 50.20 | -0.02 | -0.04% | 49.71 | 50.52 | 49.43 | 224,530 |
| 09 Abr 2024 | 50.22 | 0.79 | 1.60% | 49.80 | 50.99 | 49.63 | 247,054 |
| 08 Abr 2024 | 49.43 | 0.25 | 0.51% | 49.36 | 49.99 | 48.81 | 278,571 |
| 05 Abr 2024 | 49.18 | 0.33 | 0.68% | 48.95 | 49.66 | 48.94 | 131,977 |
| 04 Abr 2024 | 48.85 | -0.93 | -1.87% | 50.28 | 50.47 | 48.82 | 210,404 |
| 03 Abr 2024 | 49.78 | 0.16 | 0.32% | 49.57 | 50.83 | 49.30 | 355,949 |
| 02 Abr 2024 | 49.62 | -0.73 | -1.45% | 50.02 | 50.30 | 49.42 | 179,470 |
| 01 Abr 2024 | 50.35 | 0.08 | 0.16% | 50.31 | 50.80 | 50.07 | 316,835 |
| 28 Mar 2024 | 50.27 | 0.60 | 1.21% | 49.67 | 50.53 | 49.67 | 204,255 |
| 27 Mar 2024 | 49.67 | -0.13 | -0.26% | 49.92 | 50.14 | 49.43 | 194,225 |
| 26 Mar 2024 | 49.80 | -0.98 | -1.93% | 50.70 | 50.80 | 49.75 | 430,797 |
| 25 Mar 2024 | 50.78 | -0.15 | -0.29% | 50.73 | 51.43 | 50.73 | 212,873 |
| 22 Mar 2024 | 50.93 | 0.09 | 0.18% | 50.87 | 51.05 | 49.68 | 336,991 |
| 21 Mar 2024 | 50.84 | -0.18 | -0.35% | 51.10 | 51.54 | 50.68 | 237,963 |
| 20 Mar 2024 | 51.02 | 0.31 | 0.61% | 52.05 | 52.80 | 50.61 | 813,588 |
| 19 Mar 2024 | 50.71 | 4.96 | 10.84% | 45.84 | 51.21 | 45.84 | 765,188 |
| 18 Mar 2024 | 45.75 | -0.58 | -1.25% | 46.36 | 46.36 | 45.32 | 288,340 |
| 15 Mar 2024 | 46.33 | -0.30 | -0.64% | 46.50 | 46.95 | 46.25 | 1,365,672 |
| 14 Mar 2024 | 46.63 | -0.71 | -1.50% | 47.27 | 47.48 | 46.32 | 240,270 |
| 13 Mar 2024 | 47.34 | 1.60 | 3.50% | 45.64 | 47.41 | 45.64 | 406,679 |
| 12 Mar 2024 | 45.74 | 0.06 | 0.13% | 45.49 | 45.91 | 45.27 | 203,606 |
| 11 Mar 2024 | 45.68 | -0.31 | -0.67% | 45.90 | 45.90 | 45.14 | 186,904 |
| 08 Mar 2024 | 45.99 | -0.31 | -0.67% | 46.31 | 46.50 | 45.78 | 389,046 |
| 07 Mar 2024 | 46.30 | -0.10 | -0.22% | 46.51 | 46.90 | 46.27 | 161,962 |
| 06 Mar 2024 | 46.40 | -0.04 | -0.09% | 46.59 | 46.91 | 46.14 | 200,527 |
| 05 Mar 2024 | 46.44 | -0.41 | -0.88% | 46.83 | 47.15 | 46.39 | 159,486 |
| 04 Mar 2024 | 46.85 | -0.08 | -0.17% | 46.80 | 47.46 | 46.78 | 250,103 |
| 01 Mar 2024 | 46.93 | -0.33 | -0.70% | 47.66 | 47.73 | 46.88 | 351,865 |
| 29 Feb 2024 | 47.26 | -0.13 | -0.27% | 47.70 | 47.70 | 46.61 | 1,679,812 |
| 28 Feb 2024 | 47.39 | 0.39 | 0.83% | 46.69 | 47.55 | 46.22 | 311,734 |
| 27 Feb 2024 | 47.00 | -0.18 | -0.38% | 47.31 | 47.42 | 46.68 | 283,033 |
| 26 Feb 2024 | 47.18 | -0.71 | -1.48% | 47.88 | 47.97 | 47.12 | 434,321 |
| 23 Feb 2024 | 47.89 | 0.00 | 0.00% | 47.79 | 48.11 | 47.49 | 302,277 |
| 22 Feb 2024 | 47.89 | 0.40 | 0.84% | 47.66 | 48.05 | 46.89 | 259,938 |
