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.
GLCNF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 6.35 | 0.13 | 2.16% | 6.27 | 6.3762 | 6.2615 | 10,526 |
| 16 May 2024 | 6.216 | 0.01 | 0.18% | 6.234 | 6.254 | 6.21 | 15,771 |
| 15 May 2024 | 6.205 | 0.00 | 0.06% | 6.20 | 6.205 | 6.15 | 8,307 |
| 14 May 2024 | 6.2014 | 0.28 | 4.75% | 6.08 | 6.22 | 6.08 | 32,768 |
| 13 May 2024 | 5.92 | -0.02 | -0.34% | 5.96 | 6.0362 | 5.90 | 85,837 |
| 10 May 2024 | 5.94 | 0.13 | 2.15% | 5.92 | 5.96 | 5.92 | 10,637 |
| 09 May 2024 | 5.815 | -0.06 | -0.94% | 5.87 | 5.87 | 5.75 | 12,451 |
| 08 May 2024 | 5.87 | 0.03 | 0.51% | 5.74 | 5.87 | 5.74 | 163,317 |
| 07 May 2024 | 5.84 | 0.01 | 0.26% | 5.81 | 5.89 | 5.7713 | 327,361 |
| 06 May 2024 | 5.825 | 0.09 | 1.48% | 5.80 | 5.87 | 5.77 | 16,573 |
| 03 May 2024 | 5.74 | 0.01 | 0.17% | 5.65 | 5.75 | 5.65 | 13,586 |
| 02 May 2024 | 5.73 | -0.13 | -2.22% | 5.77 | 5.80 | 5.67 | 6,497 |
| 01 May 2024 | 5.86 | -0.04 | -0.68% | 5.8825 | 5.8825 | 5.768 | 3,230 |
| 30 Abr 2024 | 5.90 | -0.02 | -0.34% | 5.90 | 5.90 | 5.90 | 316 |
| 29 Abr 2024 | 5.92 | 0.03 | 0.42% | 5.93 | 5.9711 | 5.87 | 18,735 |
| 26 Abr 2024 | 5.895 | 0.00 | 0.08% | 5.85 | 5.95 | 5.82 | 53,857 |
| 25 Abr 2024 | 5.89 | 0.00 | -0.03% | 5.825 | 5.9775 | 5.825 | 3,160 |
| 24 Abr 2024 | 5.892 | 0.16 | 2.83% | 5.89 | 5.892 | 5.85 | 31,692 |
| 23 Abr 2024 | 5.73 | -0.16 | -2.72% | 5.75 | 5.92 | 5.73 | 13,290 |
| 22 Abr 2024 | 5.89 | 0.01 | 0.26% | 5.85 | 5.90 | 5.85 | 2,011 |
| 19 Abr 2024 | 5.875 | -0.08 | -1.26% | 5.90 | 5.90 | 5.87 | 4,692 |
| 18 Abr 2024 | 5.95 | 0.10 | 1.71% | 5.90 | 6.01 | 5.88 | 7,100 |
| 17 Abr 2024 | 5.85 | 0.02 | 0.41% | 5.83 | 5.905 | 5.83 | 101,631 |
| 16 Abr 2024 | 5.826 | -0.14 | -2.31% | 5.815 | 5.87 | 5.79 | 167,121 |
| 15 Abr 2024 | 5.964 | -0.04 | -0.60% | 6.01 | 6.05 | 5.91 | 66,178 |
| 12 Abr 2024 | 6.00 | 0.11 | 1.87% | 6.01 | 6.08 | 5.96 | 115,239 |
| 11 Abr 2024 | 5.89 | 0.00 | 0.08% | 5.855 | 5.89 | 5.75 | 29,560 |
| 10 Abr 2024 | 5.885 | -0.13 | -2.16% | 5.90 | 5.91 | 5.82 | 7,615 |
| 09 Abr 2024 | 6.015 | 0.09 | 1.60% | 6.00 | 6.06 | 5.99 | 71,983 |
| 08 Abr 2024 | 5.92 | 0.13 | 2.32% | 5.89 | 5.926 | 5.86 | 274,070 |
| 05 Abr 2024 | 5.786 | -0.06 | -1.09% | 5.80 | 5.815 | 5.76 | 65,038 |
| 04 Abr 2024 | 5.85 | 0.00 | 0.00% | 5.88 | 5.94 | 5.84 | 129,411 |
| 03 Abr 2024 | 5.85 | 0.26 | 4.56% | 5.65 | 5.85 | 5.65 | 73,882 |
| 02 Abr 2024 | 5.595 | 0.05 | 0.99% | 5.61 | 5.70 | 5.5735 | 452,701 |
| 01 Abr 2024 | 5.54 | 0.04 | 0.73% | 5.50 | 5.5675 | 5.49 | 26,893 |
| 28 Mar 2024 | 5.50 | 0.05 | 0.92% | 5.485 | 5.52 | 5.472 | 321,022 |
| 27 Mar 2024 | 5.45 | 0.09 | 1.58% | 5.335 | 5.45 | 5.31 | 486,043 |
| 26 Mar 2024 | 5.365 | 0.04 | 0.84% | 5.39 | 5.39 | 5.3642 | 6,823 |
| 25 Mar 2024 | 5.3201 | -0.07 | -1.39% | 5.375 | 5.385 | 5.3201 | 59,376 |
| 22 Mar 2024 | 5.395 | -0.04 | -0.75% | 5.44 | 5.47 | 5.37 | 903,969 |
| 21 Mar 2024 | 5.436 | 0.06 | 1.04% | 5.46 | 5.475 | 5.40 | 891,769 |
| 20 Mar 2024 | 5.38 | 0.05 | 0.94% | 5.3172 | 5.5728 | 5.28 | 11,030 |
| 19 Mar 2024 | 5.33 | -0.08 | -1.48% | 5.31 | 5.33 | 5.26 | 117,369 |
| 18 Mar 2024 | 5.41 | 0.00 | 0.09% | 5.42 | 5.44 | 5.34 | 16,198 |
| 15 Mar 2024 | 5.405 | 0.08 | 1.41% | 5.40 | 5.455 | 5.37 | 26,118 |
| 14 Mar 2024 | 5.33 | -0.05 | -0.93% | 5.40 | 5.40 | 5.3175 | 100,174 |
| 13 Mar 2024 | 5.38 | 0.25 | 4.87% | 5.26 | 5.392 | 5.26 | 121,668 |
| 12 Mar 2024 | 5.13 | 0.08 | 1.58% | 5.16 | 5.16 | 5.11 | 39,408 |
| 11 Mar 2024 | 5.05 | -0.09 | -1.66% | 5.01 | 5.0662 | 5.01 | 95,457 |
| 08 Mar 2024 | 5.135 | 0.04 | 0.69% | 5.18 | 5.23 | 5.11 | 44,164 |
| 07 Mar 2024 | 5.10 | 0.16 | 3.21% | 5.0701 | 5.12 | 4.9802 | 156,500 |
| 06 Mar 2024 | 4.9415 | 0.10 | 2.10% | 4.998 | 5.00 | 4.90 | 39,292 |
| 05 Mar 2024 | 4.84 | -0.01 | -0.12% | 4.90 | 4.918 | 4.84 | 11,847 |
| 04 Mar 2024 | 4.846 | 0.02 | 0.49% | 4.835 | 4.85 | 4.81 | 28,356 |
| 01 Mar 2024 | 4.8225 | 0.03 | 0.68% | 4.80 | 4.834 | 4.79 | 16,432 |
| 29 Feb 2024 | 4.79 | 0.07 | 1.54% | 4.74 | 4.79 | 4.7183 | 309,183 |
| 28 Feb 2024 | 4.7175 | -0.02 | -0.37% | 4.72 | 4.9211 | 4.70 | 71,232 |
| 27 Feb 2024 | 4.735 | 0.07 | 1.39% | 4.71 | 4.75 | 4.69 | 41,312 |
| 26 Feb 2024 | 4.67 | -0.10 | -2.10% | 4.71 | 4.73 | 4.658 | 274,516 |
| 23 Feb 2024 | 4.77 | -0.02 | -0.42% | 4.74 | 4.80 | 4.74 | 29,319 |
| 22 Feb 2024 | 4.79 | -0.10 | -2.04% | 4.82 | 4.86 | 4.77 | 172,782 |
| 21 Feb 2024 | 4.89 | -0.02 | -0.41% | 4.85 | 5.0962 | 4.85 | 30,407 |
| 20 Feb 2024 | 4.91 | -0.12 | -2.39% | 5.01 | 5.01 | 4.91 | 10,132 |
