GASX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 0.95 | -0.01 | -1.04% | 1.00 | 1.00 | 0.94 | 114,001 |
24 Jun 2024 | 0.96 | -0.04 | -4.00% | 1.02 | 1.05 | 0.96 | 178,151 |
21 Jun 2024 | 1.00 | -0.02 | -1.96% | 1.04 | 1.05 | 0.99 | 650,084 |
20 Jun 2024 | 1.02 | -0.08 | -7.27% | 1.08 | 1.12 | 0.99 | 752,373 |
19 Jun 2024 | 1.10 | 0.07 | 6.80% | 1.00 | 1.11 | 1.00 | 1,294,625 |
18 Jun 2024 | 1.03 | 0.12 | 13.19% | 0.91 | 1.03 | 0.89 | 925,406 |
17 Jun 2024 | 0.91 | -0.05 | -5.21% | 0.97 | 1.00 | 0.91 | 327,400 |
14 Jun 2024 | 0.96 | 0.07 | 7.87% | 0.90 | 1.03 | 0.90 | 2,117,722 |
13 Jun 2024 | 0.89 | 0.03 | 3.49% | 0.85 | 0.91 | 0.85 | 491,914 |
12 Jun 2024 | 0.86 | 0.00 | 0.00% | 0.85 | 0.87 | 0.84 | 379,500 |
11 Jun 2024 | 0.86 | 0.01 | 1.18% | 0.85 | 0.86 | 0.85 | 126,164 |
10 Jun 2024 | 0.85 | 0.05 | 6.25% | 0.80 | 0.88 | 0.77 | 1,225,226 |
07 Jun 2024 | 0.80 | -0.03 | -3.61% | 0.82 | 0.82 | 0.80 | 106,581 |
06 Jun 2024 | 0.83 | 0.01 | 1.22% | 0.82 | 0.83 | 0.81 | 65,075 |
05 Jun 2024 | 0.82 | 0.01 | 1.23% | 0.80 | 0.82 | 0.80 | 624,250 |
04 Jun 2024 | 0.81 | 0.00 | 0.00% | 0.81 | 0.81 | 0.80 | 42,500 |
03 Jun 2024 | 0.81 | -0.04 | -4.71% | 0.85 | 0.85 | 0.80 | 127,930 |
31 May 2024 | 0.85 | 0.00 | 0.00% | 0.86 | 0.86 | 0.85 | 152,256 |
30 May 2024 | 0.85 | 0.05 | 6.25% | 0.80 | 0.86 | 0.80 | 814,435 |
29 May 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 81,000 |
28 May 2024 | 0.80 | -0.03 | -3.61% | 0.83 | 0.84 | 0.79 | 1,370,539 |
27 May 2024 | 0.83 | -0.01 | -1.19% | 0.81 | 0.83 | 0.81 | 235,900 |
24 May 2024 | 0.84 | 0.00 | 0.00% | 0.83 | 0.84 | 0.83 | 3,142 |
23 May 2024 | 0.84 | 0.04 | 5.00% | 0.81 | 0.84 | 0.80 | 194,442 |
22 May 2024 | 0.80 | 0.00 | 0.00% | 0.78 | 0.80 | 0.77 | 138,774 |
21 May 2024 | 0.80 | 0.00 | 0.00% | 0.82 | 0.82 | 0.78 | 103,295 |
17 May 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.81 | 0.80 | 82,679 |
16 May 2024 | 0.80 | -0.04 | -4.76% | 0.80 | 0.82 | 0.80 | 367,546 |
15 May 2024 | 0.84 | 0.02 | 2.44% | 0.83 | 0.84 | 0.80 | 64,151 |
14 May 2024 | 0.82 | -0.01 | -1.20% | 0.83 | 0.83 | 0.82 | 41,000 |
13 May 2024 | 0.83 | 0.02 | 2.47% | 0.84 | 0.85 | 0.83 | 42,000 |
10 May 2024 | 0.81 | -0.02 | -2.41% | 0.81 | 0.83 | 0.80 | 51,450 |
09 May 2024 | 0.83 | -0.01 | -1.19% | 0.83 | 0.83 | 0.83 | 32,275 |
08 May 2024 | 0.84 | -0.01 | -1.18% | 0.85 | 0.85 | 0.83 | 73,764 |
07 May 2024 | 0.85 | 0.01 | 1.19% | 0.84 | 0.85 | 0.83 | 36,500 |
06 May 2024 | 0.84 | -0.02 | -2.33% | 0.86 | 0.87 | 0.83 | 61,695 |
03 May 2024 | 0.86 | -0.01 | -1.15% | 0.87 | 0.87 | 0.85 | 67,285 |
02 May 2024 | 0.87 | 0.04 | 4.82% | 0.84 | 0.87 | 0.79 | 160,736 |
01 May 2024 | 0.83 | -0.01 | -1.19% | 0.83 | 0.83 | 0.83 | 3,500 |
30 Abr 2024 | 0.84 | -0.01 | -1.18% | 0.84 | 0.84 | 0.83 | 65,701 |
29 Abr 2024 | 0.85 | 0.01 | 1.19% | 0.84 | 0.85 | 0.82 | 68,300 |
26 Abr 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
25 Abr 2024 | 0.84 | 0.02 | 2.44% | 0.82 | 0.84 | 0.82 | 7,700 |
24 Abr 2024 | 0.82 | -0.03 | -3.53% | 0.84 | 0.84 | 0.82 | 43,600 |
23 Abr 2024 | 0.85 | 0.01 | 1.19% | 0.85 | 0.86 | 0.84 | 27,528 |
22 Abr 2024 | 0.84 | -0.01 | -1.18% | 0.85 | 0.90 | 0.84 | 163,432 |
19 Abr 2024 | 0.85 | 0.02 | 2.41% | 0.85 | 0.85 | 0.85 | 14,511 |
18 Abr 2024 | 0.83 | -0.05 | -5.68% | 0.89 | 0.90 | 0.83 | 115,289 |
17 Abr 2024 | 0.88 | 0.05 | 6.02% | 0.82 | 0.88 | 0.80 | 181,505 |
16 Abr 2024 | 0.83 | -0.05 | -5.68% | 0.86 | 0.86 | 0.82 | 200,162 |
15 Abr 2024 | 0.88 | -0.01 | -1.12% | 0.90 | 0.90 | 0.87 | 236,781 |
12 Abr 2024 | 0.89 | 0.00 | 0.00% | 0.86 | 0.89 | 0.86 | 132,296 |
11 Abr 2024 | 0.89 | 0.00 | 0.00% | 0.91 | 0.91 | 0.89 | 56,124 |
10 Abr 2024 | 0.89 | -0.05 | -5.32% | 0.94 | 0.94 | 0.89 | 238,592 |
09 Abr 2024 | 0.94 | -0.04 | -4.08% | 0.98 | 0.98 | 0.93 | 416,867 |
08 Abr 2024 | 0.98 | 0.02 | 2.08% | 0.97 | 1.03 | 0.95 | 563,081 |
05 Abr 2024 | 0.96 | 0.05 | 5.49% | 0.92 | 0.97 | 0.92 | 199,326 |
04 Abr 2024 | 0.91 | -0.04 | -4.21% | 0.95 | 0.95 | 0.90 | 187,836 |
03 Abr 2024 | 0.95 | 0.03 | 3.26% | 0.92 | 0.95 | 0.89 | 2,656,485 |
02 Abr 2024 | 0.92 | -0.03 | -3.16% | 0.95 | 0.95 | 0.90 | 59,278 |
01 Abr 2024 | 0.95 | 0.00 | 0.00% | 0.94 | 0.95 | 0.90 | 159,900 |
28 Mar 2024 | 0.95 | 0.03 | 3.26% | 0.92 | 0.95 | 0.91 | 61,690 |