Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GBFH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 18.25 | 0.62 | 3.52% | 17.75 | 18.25 | 17.62 | 23,241 |
| 25 Jul 2024 | 17.63 | -0.12 | -0.68% | 17.407 | 17.75 | 17.05 | 15,944 |
| 24 Jul 2024 | 17.75 | 0.00 | 0.00% | 17.75 | 17.75 | 17.75 | 0 |
| 23 Jul 2024 | 17.75 | 0.00 | 0.00% | 17.75 | 17.80 | 16.75 | 12,736 |
| 22 Jul 2024 | 17.75 | -0.10 | -0.56% | 18.24 | 18.24 | 17.1127 | 16,555 |
| 19 Jul 2024 | 17.85 | 0.00 | 0.00% | 17.52 | 17.85 | 17.25 | 4,800 |
| 18 Jul 2024 | 17.85 | 0.15 | 0.85% | 17.85 | 17.85 | 17.85 | 100 |
| 17 Jul 2024 | 17.70 | 0.00 | 0.00% | 17.50 | 17.70 | 17.50 | 933 |
| 16 Jul 2024 | 17.70 | 0.50 | 2.91% | 17.15 | 17.70 | 17.15 | 25,325 |
| 15 Jul 2024 | 17.20 | 0.02 | 0.12% | 17.19 | 17.4973 | 16.90 | 7,481 |
| 12 Jul 2024 | 17.18 | -0.01 | -0.06% | 17.00 | 17.21 | 17.00 | 19,177 |
| 11 Jul 2024 | 17.19 | 0.29 | 1.72% | 16.90 | 17.25 | 16.90 | 5,781 |
| 10 Jul 2024 | 16.90 | 0.00 | 0.00% | 16.90 | 17.00 | 16.90 | 17,960 |
| 09 Jul 2024 | 16.90 | 0.35 | 2.11% | 16.55 | 16.90 | 16.4352 | 47,013 |
| 08 Jul 2024 | 16.55 | 0.01 | 0.06% | 16.55 | 16.55 | 16.55 | 1,075 |
| 05 Jul 2024 | 16.54 | -0.01 | -0.06% | 16.54 | 16.60 | 16.50 | 27,943 |
| 03 Jul 2024 | 16.55 | 0.00 | 0.00% | 16.55 | 16.55 | 16.55 | 0 |
| 02 Jul 2024 | 16.55 | -0.05 | -0.30% | 16.292 | 16.60 | 16.292 | 4,625 |
| 01 Jul 2024 | 16.60 | 0.00 | 0.00% | 16.60 | 16.60 | 16.60 | 0 |
| 28 Jun 2024 | 16.60 | -0.10 | -0.60% | 16.50 | 16.65 | 16.49 | 10,256 |
| 27 Jun 2024 | 16.70 | 0.70 | 4.38% | 16.00 | 16.75 | 16.00 | 25,568 |
| 26 Jun 2024 | 16.00 | 0.05 | 0.31% | 15.95 | 16.01 | 15.85 | 19,146 |
| 25 Jun 2024 | 15.95 | 0.10 | 0.63% | 15.78 | 16.00 | 15.70 | 44,477 |
| 24 Jun 2024 | 15.85 | 0.21 | 1.34% | 15.90 | 15.90 | 15.65 | 16,954 |
| 21 Jun 2024 | 15.64 | -0.25 | -1.57% | 15.7572 | 15.7599 | 15.5801 | 12,650 |
| 20 Jun 2024 | 15.89 | -0.06 | -0.38% | 15.80 | 15.89 | 15.56 | 39,076 |
| 18 Jun 2024 | 15.95 | 0.00 | 0.00% | 15.86 | 15.95 | 15.70 | 16,600 |
| 17 Jun 2024 | 15.95 | 0.03 | 0.19% | 15.92 | 16.00 | 15.70 | 5,200 |
| 14 Jun 2024 | 15.92 | -0.03 | -0.19% | 15.80 | 15.92 | 15.80 | 1,545 |
| 13 Jun 2024 | 15.95 | -0.05 | -0.31% | 15.61 | 15.99 | 15.61 | 1,986 |
| 12 Jun 2024 | 16.00 | 0.10 | 0.63% | 15.90 | 16.00 | 15.58 | 15,100 |
| 11 Jun 2024 | 15.90 | 0.27 | 1.71% | 15.63 | 15.90 | 15.63 | 11,511 |
| 10 Jun 2024 | 15.6332 | 0.03 | 0.21% | 15.608 | 15.6332 | 15.608 | 517 |
| 07 Jun 2024 | 15.60 | -0.10 | -0.64% | 15.79 | 15.80 | 15.37 | 2,731 |
| 06 Jun 2024 | 15.70 | -0.19 | -1.20% | 15.51 | 15.70 | 15.30 | 117,501 |
| 05 Jun 2024 | 15.89 | 0.04 | 0.25% | 15.77 | 15.89 | 15.30 | 6,500 |
| 04 Jun 2024 | 15.85 | -0.05 | -0.31% | 15.75 | 15.90 | 15.75 | 1,405 |
| 03 Jun 2024 | 15.90 | -0.09 | -0.56% | 15.90 | 15.90 | 15.50 | 13,850 |
| 31 May 2024 | 15.99 | 0.49 | 3.16% | 15.50 | 15.99 | 15.22 | 30,992 |
| 30 May 2024 | 15.50 | 0.36 | 2.38% | 15.20 | 15.73 | 15.20 | 16,479 |
| 29 May 2024 | 15.14 | -0.55 | -3.51% | 15.43 | 15.59 | 15.14 | 21,425 |
| 28 May 2024 | 15.69 | 0.24 | 1.55% | 15.50 | 16.03 | 15.36 | 31,570 |
| 24 May 2024 | 15.45 | -0.30 | -1.90% | 15.61 | 15.61 | 15.45 | 13,530 |
| 23 May 2024 | 15.75 | 0.00 | 0.00% | 15.75 | 15.75 | 15.75 | 0 |
| 22 May 2024 | 15.75 | -0.05 | -0.32% | 15.80 | 15.80 | 15.55 | 1,900 |
| 21 May 2024 | 15.80 | -0.20 | -1.25% | 15.90 | 16.04 | 15.62 | 36,610 |
| 20 May 2024 | 16.00 | 0.30 | 1.91% | 15.73 | 16.45 | 15.73 | 4,910 |
| 17 May 2024 | 15.70 | 0.00 | 0.00% | 15.75 | 15.84 | 15.6973 | 40,071 |
| 16 May 2024 | 15.70 | 0.00 | 0.00% | 15.69 | 15.78 | 15.6875 | 31,259 |
| 15 May 2024 | 15.70 | 0.00 | 0.00% | 15.71 | 15.78 | 15.685 | 11,218 |
| 14 May 2024 | 15.70 | -0.04 | -0.25% | 15.70 | 15.70 | 15.69 | 10,457 |
| 13 May 2024 | 15.74 | 0.05 | 0.35% | 15.77 | 15.77 | 15.62 | 2,500 |
| 10 May 2024 | 15.685 | -0.10 | -0.60% | 15.64 | 15.79 | 15.60 | 3,602 |
| 09 May 2024 | 15.78 | -0.20 | -1.25% | 15.79 | 15.79 | 15.7256 | 4,286 |
| 08 May 2024 | 15.98 | 0.02 | 0.13% | 15.97 | 15.98 | 15.90 | 8,637 |
| 07 May 2024 | 15.96 | 0.02 | 0.13% | 15.77 | 15.98 | 15.77 | 1,340 |
| 06 May 2024 | 15.94 | 0.00 | 0.00% | 15.94 | 16.00 | 15.75 | 14,678 |
| 03 May 2024 | 15.94 | 0.34 | 2.18% | 15.82 | 16.00 | 15.75 | 669 |
| 02 May 2024 | 15.60 | -0.65 | -4.00% | 16.25 | 16.25 | 15.60 | 5,637 |
| 01 May 2024 | 16.25 | -0.45 | -2.69% | 16.25 | 16.52 | 15.70 | 7,876 |
| 30 Abr 2024 | 16.70 | 1.00 | 6.37% | 15.70 | 16.70 | 15.50 | 24,750 |
| 29 Abr 2024 | 15.70 | -0.05 | -0.32% | 15.65 | 15.70 | 15.27 | 4,340 |
