GMX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 1.09 | 0.02 | 1.87% | 1.08 | 1.18 | 1.06 | 102,442 |
17 May 2024 | 1.07 | 0.07 | 7.00% | 1.02 | 1.08 | 1.02 | 41,800 |
16 May 2024 | 1.00 | 0.02 | 2.04% | 0.99 | 1.00 | 0.99 | 54,200 |
15 May 2024 | 0.98 | -0.02 | -2.00% | 1.00 | 1.00 | 0.96 | 28,121 |
14 May 2024 | 1.00 | 0.01 | 1.01% | 1.00 | 1.00 | 1.00 | 500 |
13 May 2024 | 0.99 | 0.03 | 3.13% | 0.99 | 0.99 | 0.98 | 3,192 |
10 May 2024 | 0.96 | -0.02 | -2.04% | 0.98 | 0.98 | 0.96 | 9,000 |
09 May 2024 | 0.98 | -0.03 | -2.97% | 1.02 | 1.02 | 0.98 | 4,400 |
08 May 2024 | 1.01 | 0.02 | 2.02% | 0.99 | 1.01 | 0.99 | 17,950 |
07 May 2024 | 0.99 | -0.01 | -1.00% | 1.00 | 1.00 | 0.99 | 303 |
06 May 2024 | 1.00 | 0.01 | 1.01% | 1.00 | 1.00 | 0.90 | 29,840 |
03 May 2024 | 0.99 | 0.05 | 5.32% | 0.99 | 0.99 | 0.99 | 600 |
02 May 2024 | 0.94 | -0.02 | -2.08% | 0.95 | 0.95 | 0.94 | 2,000 |
01 May 2024 | 0.96 | 0.02 | 2.13% | 0.99 | 0.99 | 0.96 | 1,550 |
30 Abr 2024 | 0.94 | -0.03 | -3.09% | 1.00 | 1.00 | 0.94 | 25,800 |
29 Abr 2024 | 0.97 | -0.04 | -3.96% | 1.01 | 1.03 | 0.96 | 22,150 |
26 Abr 2024 | 1.01 | -0.02 | -1.94% | 1.04 | 1.04 | 1.01 | 4,500 |
25 Abr 2024 | 1.03 | 0.01 | 0.98% | 1.02 | 1.03 | 1.00 | 41,000 |
24 Abr 2024 | 1.02 | 0.02 | 2.00% | 1.03 | 1.03 | 1.02 | 3,375 |
23 Abr 2024 | 1.00 | 0.00 | 0.00% | 1.06 | 1.06 | 1.00 | 10,414 |
22 Abr 2024 | 1.00 | -0.03 | -2.91% | 1.05 | 1.07 | 0.99 | 48,732 |
19 Abr 2024 | 1.03 | 0.02 | 1.98% | 1.02 | 1.06 | 0.96 | 90,941 |
18 Abr 2024 | 1.01 | 0.10 | 10.99% | 0.96 | 1.02 | 0.94 | 102,658 |
17 Abr 2024 | 0.91 | -0.02 | -2.15% | 0.95 | 0.95 | 0.91 | 19,250 |
16 Abr 2024 | 0.93 | 0.00 | 0.00% | 0.95 | 0.95 | 0.91 | 15,500 |
15 Abr 2024 | 0.93 | -0.02 | -2.11% | 0.95 | 0.95 | 0.93 | 7,200 |
12 Abr 2024 | 0.95 | 0.03 | 3.26% | 0.94 | 0.95 | 0.93 | 43,464 |
11 Abr 2024 | 0.92 | 0.01 | 1.10% | 0.94 | 0.94 | 0.92 | 12,500 |
10 Abr 2024 | 0.91 | -0.03 | -3.19% | 0.92 | 0.93 | 0.91 | 25,450 |
09 Abr 2024 | 0.94 | 0.02 | 2.17% | 0.95 | 0.95 | 0.94 | 17,600 |
08 Abr 2024 | 0.92 | -0.01 | -1.08% | 0.94 | 0.94 | 0.92 | 17,700 |
05 Abr 2024 | 0.93 | 0.04 | 4.49% | 0.88 | 0.93 | 0.88 | 26,000 |
04 Abr 2024 | 0.89 | -0.04 | -4.30% | 0.95 | 0.95 | 0.89 | 18,500 |
03 Abr 2024 | 0.93 | 0.01 | 1.09% | 0.92 | 0.93 | 0.90 | 30,620 |
02 Abr 2024 | 0.92 | -0.01 | -1.08% | 0.91 | 0.96 | 0.91 | 53,201 |
01 Abr 2024 | 0.93 | 0.06 | 6.90% | 0.87 | 0.93 | 0.85 | 38,091 |
28 Mar 2024 | 0.87 | 0.02 | 2.35% | 0.85 | 0.87 | 0.84 | 111,887 |
27 Mar 2024 | 0.85 | 0.02 | 2.41% | 0.85 | 0.85 | 0.84 | 24,515 |
26 Mar 2024 | 0.83 | -0.02 | -2.35% | 0.84 | 0.84 | 0.83 | 12,410 |
25 Mar 2024 | 0.85 | -0.01 | -1.16% | 0.86 | 0.86 | 0.85 | 10,010 |
22 Mar 2024 | 0.86 | 0.04 | 4.88% | 0.84 | 0.86 | 0.83 | 8,600 |
21 Mar 2024 | 0.82 | 0.02 | 2.50% | 0.81 | 0.84 | 0.80 | 77,000 |
20 Mar 2024 | 0.80 | 0.01 | 1.27% | 0.79 | 0.80 | 0.79 | 4,870 |
19 Mar 2024 | 0.79 | -0.03 | -3.66% | 0.80 | 0.80 | 0.78 | 19,500 |
18 Mar 2024 | 0.82 | 0.03 | 3.80% | 0.80 | 0.82 | 0.79 | 46,930 |
15 Mar 2024 | 0.79 | 0.00 | 0.00% | 0.79 | 0.80 | 0.78 | 27,500 |
14 Mar 2024 | 0.79 | -0.02 | -2.47% | 0.81 | 0.81 | 0.77 | 25,000 |
13 Mar 2024 | 0.81 | 0.01 | 1.25% | 0.81 | 0.81 | 0.79 | 54,575 |
12 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.81 | 0.81 | 0.79 | 16,410 |
11 Mar 2024 | 0.80 | -0.02 | -2.44% | 0.82 | 0.82 | 0.80 | 59,184 |
08 Mar 2024 | 0.82 | -0.01 | -1.20% | 0.82 | 0.83 | 0.82 | 20,000 |
07 Mar 2024 | 0.83 | -0.02 | -2.35% | 0.84 | 0.84 | 0.82 | 31,550 |
06 Mar 2024 | 0.85 | -0.02 | -2.30% | 0.87 | 0.87 | 0.85 | 7,500 |
05 Mar 2024 | 0.87 | 0.02 | 2.35% | 0.85 | 0.87 | 0.85 | 7,500 |
04 Mar 2024 | 0.85 | 0.02 | 2.41% | 0.84 | 0.86 | 0.82 | 37,750 |
01 Mar 2024 | 0.83 | 0.04 | 5.06% | 0.80 | 0.84 | 0.78 | 62,000 |
29 Feb 2024 | 0.79 | 0.00 | 0.00% | 0.80 | 0.80 | 0.78 | 18,100 |
28 Feb 2024 | 0.79 | 0.01 | 1.28% | 0.80 | 0.80 | 0.79 | 13,000 |
27 Feb 2024 | 0.78 | -0.01 | -1.27% | 0.79 | 0.79 | 0.78 | 32,315 |
26 Feb 2024 | 0.79 | -0.01 | -1.25% | 0.82 | 0.82 | 0.79 | 4,500 |
23 Feb 2024 | 0.80 | -0.02 | -2.44% | 0.82 | 0.82 | 0.80 | 1,500 |
22 Feb 2024 | 0.82 | 0.01 | 1.23% | 0.82 | 0.82 | 0.82 | 5,050 |