Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GMVHF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 9.46 | -0.32 | -3.29% | 9.438 | 9.46 | 9.438 | 797 |
| 16 May 2024 | 9.782 | 0.00 | 0.00% | 9.782 | 9.782 | 9.782 | 0 |
| 15 May 2024 | 9.782 | 0.02 | 0.23% | 9.782 | 9.782 | 9.782 | 982 |
| 14 May 2024 | 9.76 | -0.08 | -0.85% | 9.896 | 9.896 | 9.734 | 4,526 |
| 13 May 2024 | 9.844 | 0.00 | 0.00% | 9.562 | 9.844 | 9.562 | 892 |
| 10 May 2024 | 9.844 | -0.25 | -2.52% | 9.906 | 9.906 | 9.844 | 1,608 |
| 09 May 2024 | 10.098 | 0.00 | 0.00% | 10.098 | 10.098 | 10.098 | 0 |
| 08 May 2024 | 10.098 | 0.00 | 0.00% | 10.098 | 10.098 | 10.098 | 0 |
| 07 May 2024 | 10.098 | 0.00 | 0.00% | 10.098 | 10.098 | 10.098 | 0 |
| 06 May 2024 | 10.098 | -0.14 | -1.35% | 9.588 | 10.098 | 9.588 | 687 |
| 03 May 2024 | 10.236 | 0.35 | 3.52% | 10.236 | 10.236 | 10.236 | 564 |
| 02 May 2024 | 9.888 | -0.27 | -2.62% | 9.97 | 9.97 | 9.576 | 1,668 |
| 01 May 2024 | 10.154 | 0.08 | 0.77% | 10.154 | 10.154 | 10.154 | 222 |
| 30 Abr 2024 | 10.076 | -0.03 | -0.26% | 10.076 | 10.076 | 10.076 | 300 |
| 29 Abr 2024 | 10.102 | 0.40 | 4.14% | 10.126 | 10.286 | 10.102 | 5,604 |
| 26 Abr 2024 | 9.70 | -0.67 | -6.48% | 10.086 | 10.086 | 9.70 | 12,410 |
| 25 Abr 2024 | 10.372 | 0.30 | 3.02% | 10.362 | 10.372 | 10.362 | 1,275 |
| 24 Abr 2024 | 10.068 | -0.33 | -3.19% | 10.068 | 10.068 | 10.068 | 1,119 |
| 23 Abr 2024 | 10.40 | 0.00 | -0.02% | 10.446 | 10.446 | 10.40 | 1,130 |
| 22 Abr 2024 | 10.402 | -0.04 | -0.36% | 10.394 | 10.768 | 10.394 | 2,959 |
| 19 Abr 2024 | 10.44 | 0.26 | 2.60% | 10.45 | 10.462 | 10.44 | 2,288 |
| 18 Abr 2024 | 10.175 | -0.18 | -1.69% | 10.175 | 10.175 | 10.175 | 1,086 |
| 17 Abr 2024 | 10.35 | 0.28 | 2.82% | 10.334 | 10.35 | 10.286 | 740 |
| 16 Abr 2024 | 10.066 | 0.00 | 0.00% | 10.066 | 10.066 | 10.066 | 0 |
| 15 Abr 2024 | 10.066 | -0.45 | -4.28% | 10.30 | 10.30 | 10.066 | 1,055 |
| 12 Abr 2024 | 10.516 | 0.31 | 3.02% | 10.516 | 10.516 | 10.516 | 247 |
| 11 Abr 2024 | 10.208 | -0.20 | -1.92% | 10.202 | 10.208 | 10.202 | 654 |
| 10 Abr 2024 | 10.408 | -0.03 | -0.31% | 10.408 | 10.408 | 10.408 | 456 |
| 09 Abr 2024 | 10.44 | 0.67 | 6.88% | 10.44 | 10.44 | 10.44 | 533 |
| 08 Abr 2024 | 9.768 | 0.00 | 0.00% | 9.768 | 9.768 | 9.768 | 0 |
| 05 Abr 2024 | 9.768 | -0.38 | -3.73% | 9.89 | 9.996 | 9.768 | 6,736 |
| 04 Abr 2024 | 10.146 | 0.48 | 4.92% | 10.146 | 10.146 | 10.146 | 117 |
| 03 Abr 2024 | 9.67 | 0.28 | 2.98% | 9.67 | 9.67 | 9.67 | 405 |
| 02 Abr 2024 | 9.39 | -0.89 | -8.66% | 9.60 | 9.60 | 9.39 | 7,988 |
| 01 Abr 2024 | 10.28 | 0.28 | 2.78% | 10.32 | 10.49 | 10.28 | 2,798 |
| 28 Mar 2024 | 10.002 | 0.35 | 3.63% | 9.938 | 10.158 | 9.938 | 4,782 |
| 27 Mar 2024 | 9.652 | -0.19 | -1.89% | 9.652 | 9.652 | 9.652 | 2,508 |
| 26 Mar 2024 | 9.838 | -0.07 | -0.75% | 9.838 | 9.838 | 9.838 | 4,269 |
| 25 Mar 2024 | 9.912 | 0.14 | 1.43% | 10.162 | 10.172 | 9.912 | 1,090 |
| 22 Mar 2024 | 9.772 | 0.02 | 0.23% | 9.882 | 10.068 | 9.772 | 1,922 |
| 21 Mar 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 0 |
| 20 Mar 2024 | 9.75 | -0.24 | -2.36% | 9.634 | 9.75 | 9.634 | 2,872 |
| 19 Mar 2024 | 9.986 | 0.06 | 0.58% | 9.776 | 9.986 | 9.776 | 12,096 |
| 18 Mar 2024 | 9.928 | 0.06 | 0.59% | 9.928 | 9.928 | 9.928 | 679 |
| 15 Mar 2024 | 9.87 | 0.02 | 0.20% | 9.946 | 9.946 | 9.87 | 678 |
| 14 Mar 2024 | 9.85 | 0.37 | 3.90% | 9.698 | 9.92 | 9.698 | 8,162 |
| 13 Mar 2024 | 9.48 | 0.00 | 0.00% | 9.48 | 9.48 | 9.48 | 0 |
| 12 Mar 2024 | 9.48 | 0.00 | 0.00% | 9.48 | 9.48 | 9.48 | 0 |
| 11 Mar 2024 | 9.48 | -0.22 | -2.23% | 9.356 | 9.48 | 9.356 | 2,135 |
| 08 Mar 2024 | 9.696 | -0.30 | -3.04% | 9.95 | 9.95 | 9.68 | 2,965 |
| 07 Mar 2024 | 10.00 | -0.62 | -5.84% | 10.20 | 10.216 | 10.00 | 2,570 |
| 06 Mar 2024 | 10.62 | -0.09 | -0.88% | 10.62 | 10.62 | 10.62 | 217 |
| 05 Mar 2024 | 10.714 | -0.19 | -1.71% | 10.63 | 10.746 | 10.63 | 3,870 |
| 04 Mar 2024 | 10.90 | -0.81 | -6.89% | 10.78 | 10.924 | 10.78 | 2,648 |
| 01 Mar 2024 | 11.706 | 0.23 | 2.00% | 11.672 | 11.706 | 11.672 | 1,122 |
| 29 Feb 2024 | 11.476 | -0.01 | -0.05% | 11.624 | 11.704 | 11.476 | 2,523 |
| 28 Feb 2024 | 11.482 | 0.00 | 0.00% | 11.482 | 11.482 | 11.482 | 0 |
| 27 Feb 2024 | 11.482 | -0.20 | -1.70% | 11.482 | 11.482 | 11.482 | 686 |
| 26 Feb 2024 | 11.68 | 0.29 | 2.58% | 11.68 | 11.68 | 11.68 | 207 |
| 23 Feb 2024 | 11.386 | -0.02 | -0.18% | 11.688 | 11.688 | 11.386 | 1,089 |
| 22 Feb 2024 | 11.406 | 0.09 | 0.76% | 11.746 | 11.746 | 11.406 | 633 |
| 21 Feb 2024 | 11.32 | -0.24 | -2.06% | 11.32 | 11.32 | 11.32 | 198 |
