Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GRNI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 27.98 | 0.27 | 0.97% | 27.98 | 27.98 | 27.98 | 0 |
| 30 May 2024 | 27.71 | 0.20 | 0.73% | 27.62 | 27.71 | 27.62 | 100 |
| 29 May 2024 | 27.51 | -0.23 | -0.83% | 27.56 | 27.56 | 27.51 | 3,600 |
| 28 May 2024 | 27.74 | -0.19 | -0.68% | 27.74 | 27.74 | 27.74 | 0 |
| 27 May 2024 | 27.93 | -0.06 | -0.21% | 27.79 | 27.93 | 27.79 | 200 |
| 24 May 2024 | 27.99 | 0.21 | 0.76% | 27.74 | 27.99 | 27.74 | 6,175 |
| 23 May 2024 | 27.78 | -0.23 | -0.82% | 27.87 | 27.87 | 27.78 | 4,800 |
| 22 May 2024 | 28.01 | 0.07 | 0.25% | 28.01 | 28.01 | 28.01 | 1,227 |
| 21 May 2024 | 27.94 | 0.12 | 0.43% | 27.94 | 27.94 | 27.94 | 1,356 |
| 17 May 2024 | 27.82 | -0.04 | -0.14% | 27.82 | 27.82 | 27.82 | 100 |
| 16 May 2024 | 27.86 | 0.11 | 0.40% | 27.86 | 27.86 | 27.86 | 80 |
| 15 May 2024 | 27.75 | 0.27 | 0.98% | 27.81 | 27.85 | 27.75 | 7,800 |
| 14 May 2024 | 27.48 | 0.08 | 0.29% | 27.34 | 27.48 | 27.34 | 1,583 |
| 13 May 2024 | 27.40 | -0.06 | -0.22% | 27.42 | 27.42 | 27.40 | 200 |
| 10 May 2024 | 27.46 | 0.06 | 0.22% | 27.49 | 27.49 | 27.46 | 159 |
| 09 May 2024 | 27.40 | 0.20 | 0.74% | 27.07 | 27.40 | 27.07 | 514 |
| 08 May 2024 | 27.20 | 0.14 | 0.52% | 27.05 | 27.20 | 27.05 | 400 |
| 07 May 2024 | 27.06 | 0.28 | 1.05% | 27.06 | 27.06 | 27.06 | 0 |
| 06 May 2024 | 26.78 | 0.23 | 0.87% | 26.78 | 26.78 | 26.78 | 5 |
| 03 May 2024 | 26.55 | 0.37 | 1.41% | 26.41 | 26.55 | 26.41 | 300 |
| 02 May 2024 | 26.18 | 0.08 | 0.31% | 26.18 | 26.18 | 26.18 | 0 |
| 01 May 2024 | 26.10 | 0.07 | 0.27% | 26.10 | 26.10 | 26.10 | 15 |
| 30 Abr 2024 | 26.03 | -0.02 | -0.08% | 26.03 | 26.03 | 26.03 | 0 |
| 29 Abr 2024 | 26.05 | 0.23 | 0.89% | 25.88 | 26.05 | 25.88 | 1,063 |
| 26 Abr 2024 | 25.82 | 0.00 | 0.00% | 25.82 | 25.82 | 25.82 | 0 |
| 25 Abr 2024 | 25.82 | -0.04 | -0.15% | 25.82 | 25.82 | 25.82 | 1,200 |
| 24 Abr 2024 | 25.86 | 0.02 | 0.08% | 25.86 | 25.86 | 25.86 | 1,302 |
| 23 Abr 2024 | 25.84 | 0.18 | 0.70% | 25.84 | 25.84 | 25.84 | 200 |
| 22 Abr 2024 | 25.66 | 0.17 | 0.67% | 25.66 | 25.66 | 25.66 | 0 |
| 19 Abr 2024 | 25.49 | 0.14 | 0.55% | 25.49 | 25.49 | 25.49 | 0 |
| 18 Abr 2024 | 25.35 | 0.02 | 0.08% | 25.33 | 25.35 | 25.27 | 500 |
| 17 Abr 2024 | 25.33 | 0.13 | 0.52% | 25.33 | 25.33 | 25.33 | 0 |
| 16 Abr 2024 | 25.20 | -0.15 | -0.59% | 25.20 | 25.20 | 25.20 | 0 |
| 15 Abr 2024 | 25.35 | -0.18 | -0.71% | 25.31 | 25.35 | 25.31 | 201 |
| 12 Abr 2024 | 25.53 | -0.14 | -0.55% | 25.80 | 25.81 | 25.53 | 8,100 |
| 11 Abr 2024 | 25.67 | -0.08 | -0.31% | 25.55 | 25.67 | 25.55 | 535 |
| 10 Abr 2024 | 25.75 | -0.18 | -0.69% | 25.88 | 25.88 | 25.54 | 16,393 |
| 09 Abr 2024 | 25.93 | 0.05 | 0.19% | 25.93 | 25.93 | 25.93 | 0 |
| 08 Abr 2024 | 25.88 | 0.16 | 0.62% | 25.88 | 25.88 | 25.88 | 0 |
| 05 Abr 2024 | 25.72 | 0.02 | 0.08% | 25.70 | 25.72 | 25.65 | 7,800 |
| 04 Abr 2024 | 25.70 | -0.08 | -0.31% | 25.87 | 25.87 | 25.70 | 408 |
| 03 Abr 2024 | 25.78 | -0.20 | -0.77% | 25.74 | 25.78 | 25.70 | 2,402 |
| 02 Abr 2024 | 25.98 | -0.63 | -2.37% | 25.84 | 25.98 | 25.84 | 2,400 |
| 01 Abr 2024 | 26.61 | 0.45 | 1.72% | 26.61 | 26.61 | 26.61 | 0 |
| 28 Mar 2024 | 26.16 | -0.06 | -0.23% | 26.14 | 26.16 | 26.13 | 6,000 |
| 27 Mar 2024 | 26.22 | 0.25 | 0.96% | 26.22 | 26.22 | 26.22 | 0 |
| 26 Mar 2024 | 25.97 | -0.08 | -0.31% | 25.99 | 25.99 | 25.97 | 1,400 |
| 25 Mar 2024 | 26.05 | -0.07 | -0.27% | 26.05 | 26.05 | 26.05 | 0 |
| 22 Mar 2024 | 26.12 | 0.06 | 0.23% | 26.03 | 26.12 | 26.03 | 250 |
| 21 Mar 2024 | 26.06 | 0.18 | 0.70% | 26.17 | 26.19 | 26.06 | 2,400 |
| 20 Mar 2024 | 25.88 | 0.02 | 0.08% | 25.91 | 25.91 | 25.88 | 2,400 |
| 19 Mar 2024 | 25.86 | 0.04 | 0.15% | 25.86 | 25.86 | 25.86 | 0 |
| 18 Mar 2024 | 25.82 | -0.02 | -0.08% | 25.72 | 25.82 | 25.68 | 1,650 |
| 15 Mar 2024 | 25.84 | 0.04 | 0.16% | 25.84 | 25.84 | 25.84 | 0 |
| 14 Mar 2024 | 25.80 | -0.15 | -0.58% | 25.80 | 25.80 | 25.80 | 0 |
| 13 Mar 2024 | 25.95 | 0.02 | 0.08% | 25.95 | 25.95 | 25.95 | 0 |
| 12 Mar 2024 | 25.93 | -0.14 | -0.54% | 25.95 | 25.98 | 25.80 | 7,900 |
| 11 Mar 2024 | 26.07 | -0.02 | -0.08% | 26.03 | 26.07 | 26.03 | 200 |
| 08 Mar 2024 | 26.09 | 0.11 | 0.42% | 25.88 | 26.10 | 25.88 | 257 |
| 07 Mar 2024 | 25.98 | 0.13 | 0.50% | 25.98 | 25.98 | 25.98 | 0 |
| 06 Mar 2024 | 25.85 | 0.25 | 0.98% | 25.93 | 25.96 | 25.85 | 7,918 |
| 05 Mar 2024 | 25.60 | -0.04 | -0.16% | 25.63 | 25.63 | 25.60 | 2,633 |
| 04 Mar 2024 | 25.64 | 0.14 | 0.55% | 25.38 | 25.64 | 25.38 | 1,000 |
