Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
GBOOY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 37.845 | -3.89 | -9.31% | 41.67 | 41.70 | 37.77 | 487,330 |
| 06 Jun 2024 | 41.73 | -2.53 | -5.72% | 44.14 | 44.54 | 40.47 | 290,042 |
| 05 Jun 2024 | 44.26 | 2.57 | 6.16% | 42.72 | 44.376 | 41.40 | 188,422 |
| 04 Jun 2024 | 41.69 | 1.24 | 3.07% | 39.79 | 41.83 | 39.79 | 104,101 |
| 03 Jun 2024 | 40.4475 | -7.04 | -14.83% | 44.50 | 45.40 | 38.17 | 185,694 |
| 31 May 2024 | 47.49 | 1.78 | 3.89% | 45.42 | 48.07 | 45.42 | 25,926 |
| 30 May 2024 | 45.71 | -1.65 | -3.48% | 46.67 | 46.76 | 45.71 | 27,709 |
| 29 May 2024 | 47.36 | -1.09 | -2.25% | 47.51 | 48.25 | 46.96 | 29,447 |
| 28 May 2024 | 48.45 | -1.79 | -3.56% | 49.838 | 49.838 | 48.41 | 23,223 |
| 24 May 2024 | 50.24 | 2.27 | 4.74% | 48.66 | 50.24 | 48.00 | 7,810 |
| 23 May 2024 | 47.9684 | -1.55 | -3.13% | 49.85 | 50.01 | 47.80 | 28,823 |
| 22 May 2024 | 49.52 | -0.72 | -1.43% | 50.01 | 50.21 | 49.30 | 12,858 |
| 21 May 2024 | 50.24 | -0.86 | -1.68% | 51.40 | 51.835 | 50.24 | 76,526 |
| 20 May 2024 | 51.10 | -1.52 | -2.89% | 52.01 | 52.5099 | 51.10 | 11,420 |
| 17 May 2024 | 52.62 | -0.21 | -0.40% | 52.695 | 53.37 | 52.60 | 44,985 |
| 16 May 2024 | 52.83 | 0.18 | 0.34% | 52.23 | 53.1699 | 52.23 | 8,572 |
| 15 May 2024 | 52.65 | 1.05 | 2.03% | 51.50 | 53.10 | 51.32 | 16,903 |
| 14 May 2024 | 51.60 | -1.70 | -3.18% | 52.8099 | 52.8099 | 51.60 | 8,238 |
| 13 May 2024 | 53.297 | 1.05 | 2.00% | 52.97 | 53.297 | 52.32 | 12,067 |
| 10 May 2024 | 52.25 | 0.20 | 0.38% | 52.425 | 52.698 | 52.212 | 8,373 |
| 09 May 2024 | 52.05 | 0.19 | 0.37% | 51.0101 | 52.21 | 51.0101 | 9,254 |
| 08 May 2024 | 51.8606 | 0.88 | 1.73% | 51.00 | 51.8606 | 50.486 | 14,254 |
| 07 May 2024 | 50.98 | -0.13 | -0.25% | 50.91 | 51.72 | 50.90 | 15,864 |
| 06 May 2024 | 51.11 | -0.14 | -0.26% | 51.25 | 51.40 | 51.11 | 10,458 |
| 03 May 2024 | 51.245 | 0.81 | 1.60% | 50.59 | 51.245 | 50.55 | 11,704 |
| 02 May 2024 | 50.44 | 0.70 | 1.40% | 50.86 | 51.35 | 50.44 | 9,455 |
| 01 May 2024 | 49.742 | 0.26 | 0.53% | 49.87 | 50.44 | 49.405 | 12,025 |
| 30 Abr 2024 | 49.48 | -0.02 | -0.04% | 50.62 | 50.81 | 49.48 | 221,945 |
| 29 Abr 2024 | 49.502 | -1.01 | -2.00% | 50.57 | 50.57 | 49.36 | 67,426 |
| 26 Abr 2024 | 50.51 | -0.56 | -1.10% | 51.57 | 51.58 | 50.2001 | 40,492 |
| 25 Abr 2024 | 51.07 | -0.22 | -0.43% | 49.90 | 51.09 | 49.855 | 21,171 |
| 24 Abr 2024 | 51.29 | -1.19 | -2.27% | 51.48 | 52.714 | 50.8201 | 14,005 |
| 23 Abr 2024 | 52.4797 | -0.56 | -1.06% | 52.79 | 53.08 | 52.1701 | 14,019 |
| 22 Abr 2024 | 53.04 | 2.36 | 4.66% | 50.68 | 53.04 | 50.64 | 24,482 |
| 19 Abr 2024 | 50.68 | -0.44 | -0.85% | 50.33 | 50.97 | 49.4501 | 14,644 |
| 18 Abr 2024 | 51.115 | 0.52 | 1.04% | 50.46 | 51.31 | 50.46 | 10,153 |
| 17 Abr 2024 | 50.59 | 0.74 | 1.48% | 51.29 | 51.38 | 50.44 | 42,032 |
| 16 Abr 2024 | 49.85 | -1.83 | -3.54% | 52.87 | 52.87 | 49.73 | 21,115 |
| 15 Abr 2024 | 51.68 | -0.93 | -1.77% | 52.75 | 53.41 | 51.68 | 18,200 |
| 12 Abr 2024 | 52.61 | -0.39 | -0.74% | 52.62 | 53.04 | 52.40 | 24,440 |
| 11 Abr 2024 | 53.00 | 0.22 | 0.42% | 52.92 | 53.67 | 52.84 | 13,106 |
| 10 Abr 2024 | 52.78 | -0.03 | -0.06% | 52.43 | 52.78 | 51.89 | 14,763 |
| 09 Abr 2024 | 52.81 | -1.85 | -3.38% | 54.38 | 55.39 | 52.73 | 19,088 |
| 08 Abr 2024 | 54.66 | -0.21 | -0.38% | 55.182 | 55.35 | 54.49 | 12,608 |
| 05 Abr 2024 | 54.87 | 0.18 | 0.33% | 55.43 | 55.5799 | 54.59 | 10,341 |
| 04 Abr 2024 | 54.69 | 1.22 | 2.29% | 53.945 | 55.62 | 53.945 | 9,960 |
| 03 Abr 2024 | 53.465 | -0.37 | -0.68% | 53.87 | 53.87 | 53.40 | 15,664 |
| 02 Abr 2024 | 53.83 | 0.91 | 1.72% | 54.27 | 54.27 | 53.2501 | 11,903 |
| 01 Abr 2024 | 52.92 | -0.78 | -1.45% | 53.40 | 53.40 | 52.33 | 12,864 |
| 28 Mar 2024 | 53.70 | 0.55 | 1.04% | 56.15 | 56.15 | 53.10 | 7,143 |
| 27 Mar 2024 | 53.146 | -0.09 | -0.18% | 53.70 | 55.12 | 52.728 | 48,002 |
| 26 Mar 2024 | 53.24 | 2.32 | 4.55% | 50.40 | 53.24 | 50.40 | 20,620 |
| 25 Mar 2024 | 50.925 | -0.59 | -1.14% | 51.0101 | 51.49 | 50.74 | 21,497 |
| 22 Mar 2024 | 51.51 | -0.89 | -1.70% | 51.18 | 52.80 | 51.18 | 24,409 |
| 21 Mar 2024 | 52.40 | -0.01 | -0.02% | 52.82 | 52.82 | 51.85 | 29,257 |
| 20 Mar 2024 | 52.41 | 1.62 | 3.19% | 48.15 | 52.95 | 48.15 | 17,654 |
| 19 Mar 2024 | 50.79 | 0.29 | 0.57% | 49.65 | 50.79 | 49.365 | 15,963 |
| 18 Mar 2024 | 50.50 | -0.15 | -0.30% | 52.055 | 54.34 | 49.61 | 9,080 |
| 15 Mar 2024 | 50.65 | -1.22 | -2.35% | 52.42 | 52.42 | 50.63 | 17,353 |
| 14 Mar 2024 | 51.87 | -0.41 | -0.78% | 52.28 | 52.51 | 51.5331 | 12,624 |
| 13 Mar 2024 | 52.28 | 1.65 | 3.27% | 50.67 | 52.30 | 50.42 | 26,448 |
| 12 Mar 2024 | 50.626 | -0.80 | -1.56% | 51.085 | 51.10 | 50.31 | 18,899 |
| 11 Mar 2024 | 51.43 | 0.43 | 0.84% | 51.01 | 51.93 | 51.01 | 36,962 |
