Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GMVHY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 8.25 | -0.27 | -3.17% | 8.285 | 8.30 | 8.24 | 31,886 |
| 13 Jun 2024 | 8.52 | -0.20 | -2.29% | 8.645 | 8.645 | 8.48 | 66,732 |
| 12 Jun 2024 | 8.72 | -0.05 | -0.57% | 8.91 | 8.94 | 8.72 | 38,798 |
| 11 Jun 2024 | 8.77 | -0.20 | -2.23% | 8.728 | 8.77 | 8.70 | 42,211 |
| 10 Jun 2024 | 8.97 | -0.10 | -1.10% | 8.89 | 8.98 | 8.8875 | 69,457 |
| 07 Jun 2024 | 9.07 | -0.09 | -1.02% | 9.082 | 9.1199 | 9.01 | 10,579 |
| 06 Jun 2024 | 9.1639 | 0.09 | 1.04% | 9.08 | 9.20 | 9.08 | 31,265 |
| 05 Jun 2024 | 9.07 | -0.04 | -0.44% | 9.21 | 9.21 | 9.03 | 25,299 |
| 04 Jun 2024 | 9.11 | 0.15 | 1.67% | 9.055 | 9.11 | 8.9701 | 48,310 |
| 03 Jun 2024 | 8.96 | 0.39 | 4.55% | 8.80 | 9.005 | 8.80 | 30,021 |
| 31 May 2024 | 8.57 | 0.15 | 1.78% | 8.53 | 8.64 | 8.528 | 59,316 |
| 30 May 2024 | 8.42 | 0.18 | 2.18% | 8.40 | 8.53 | 8.40 | 122,962 |
| 29 May 2024 | 8.24 | -0.31 | -3.66% | 8.33 | 8.37 | 8.24 | 90,534 |
| 28 May 2024 | 8.5527 | -0.40 | -4.44% | 8.855 | 8.855 | 8.55 | 96,179 |
| 24 May 2024 | 8.95 | -0.01 | -0.11% | 8.90 | 8.9799 | 8.868 | 39,703 |
| 23 May 2024 | 8.96 | -0.23 | -2.50% | 9.11 | 9.11 | 8.93 | 70,061 |
| 22 May 2024 | 9.19 | -0.15 | -1.61% | 9.30 | 9.305 | 9.17 | 21,471 |
| 21 May 2024 | 9.34 | -0.06 | -0.64% | 9.27 | 9.44 | 9.27 | 31,311 |
| 20 May 2024 | 9.40 | 0.27 | 2.90% | 9.27 | 9.44 | 9.27 | 34,771 |
| 17 May 2024 | 9.135 | -0.49 | -5.04% | 9.32 | 9.32 | 9.10 | 31,492 |
| 16 May 2024 | 9.62 | -0.26 | -2.63% | 9.63 | 9.69 | 9.485 | 40,320 |
| 15 May 2024 | 9.88 | 0.06 | 0.64% | 9.83 | 9.92 | 9.76 | 25,612 |
| 14 May 2024 | 9.817 | 0.12 | 1.21% | 9.75 | 9.835 | 9.69 | 36,150 |
| 13 May 2024 | 9.70 | 0.00 | 0.00% | 9.635 | 9.772 | 9.635 | 23,911 |
| 10 May 2024 | 9.70 | -0.04 | -0.41% | 9.66 | 9.79 | 9.63 | 26,551 |
| 09 May 2024 | 9.74 | -0.02 | -0.20% | 9.62 | 9.8099 | 9.62 | 51,855 |
| 08 May 2024 | 9.76 | -0.14 | -1.41% | 9.74 | 9.80 | 9.6601 | 52,422 |
| 07 May 2024 | 9.90 | 0.07 | 0.71% | 9.82 | 10.01 | 9.82 | 125,938 |
| 06 May 2024 | 9.83 | 0.03 | 0.31% | 10.085 | 10.085 | 9.8219 | 18,337 |
| 03 May 2024 | 9.80 | 0.04 | 0.41% | 9.9575 | 9.9875 | 9.80 | 9,831 |
| 02 May 2024 | 9.76 | -0.16 | -1.59% | 9.645 | 9.82 | 9.64 | 16,608 |
| 01 May 2024 | 9.9178 | 0.13 | 1.31% | 9.81 | 9.96 | 9.75 | 11,264 |
| 30 Abr 2024 | 9.79 | -0.44 | -4.32% | 9.84 | 10.00 | 9.74 | 43,594 |
| 29 Abr 2024 | 10.2325 | 0.45 | 4.63% | 9.865 | 10.26 | 9.865 | 22,235 |
| 26 Abr 2024 | 9.78 | -0.35 | -3.46% | 9.9375 | 9.9375 | 9.6807 | 29,820 |
| 25 Abr 2024 | 10.13 | -0.08 | -0.78% | 10.13 | 10.19 | 10.0215 | 43,991 |
| 24 Abr 2024 | 10.21 | -0.36 | -3.41% | 10.21 | 10.22 | 10.071 | 57,417 |
| 23 Abr 2024 | 10.57 | 0.01 | 0.09% | 10.50 | 10.58 | 10.40 | 80,262 |
| 22 Abr 2024 | 10.56 | 0.14 | 1.34% | 10.47 | 10.57 | 10.44 | 80,442 |
| 19 Abr 2024 | 10.42 | 0.17 | 1.66% | 10.22 | 10.42 | 10.22 | 10,574 |
| 18 Abr 2024 | 10.25 | 0.16 | 1.59% | 10.14 | 10.25 | 10.11 | 72,546 |
| 17 Abr 2024 | 10.09 | 0.01 | 0.10% | 10.145 | 10.1799 | 10.06 | 83,075 |
| 16 Abr 2024 | 10.08 | -0.02 | -0.20% | 9.98 | 10.12 | 9.91 | 94,013 |
| 15 Abr 2024 | 10.10 | -0.05 | -0.49% | 10.17 | 10.185 | 10.01 | 68,306 |
| 12 Abr 2024 | 10.15 | 0.02 | 0.20% | 10.22 | 10.255 | 10.118 | 16,508 |
| 11 Abr 2024 | 10.13 | 0.06 | 0.60% | 10.35 | 10.35 | 10.05 | 86,364 |
| 10 Abr 2024 | 10.07 | -0.33 | -3.17% | 10.28 | 10.33 | 10.07 | 38,868 |
| 09 Abr 2024 | 10.40 | 0.05 | 0.48% | 10.35 | 10.44 | 10.33 | 96,067 |
| 08 Abr 2024 | 10.35 | 0.50 | 5.08% | 10.44 | 10.44 | 10.24 | 75,140 |
| 05 Abr 2024 | 9.85 | -0.04 | -0.40% | 9.72 | 9.87 | 9.69 | 25,409 |
| 04 Abr 2024 | 9.89 | 0.35 | 3.70% | 9.97 | 10.08 | 9.87 | 48,272 |
| 03 Abr 2024 | 9.5375 | 0.08 | 0.82% | 9.35 | 9.55 | 9.35 | 36,639 |
| 02 Abr 2024 | 9.46 | -0.62 | -6.15% | 9.65 | 9.65 | 9.46 | 39,612 |
| 01 Abr 2024 | 10.08 | 0.09 | 0.90% | 9.66 | 10.2475 | 9.66 | 21,955 |
| 28 Mar 2024 | 9.99 | 0.09 | 0.91% | 9.98 | 10.11 | 9.946 | 97,773 |
| 27 Mar 2024 | 9.90 | -0.04 | -0.35% | 9.75 | 9.98 | 9.69 | 25,396 |
| 26 Mar 2024 | 9.935 | 0.09 | 0.86% | 9.90 | 10.02 | 9.8575 | 32,116 |
| 25 Mar 2024 | 9.85 | -0.01 | -0.10% | 9.8675 | 9.99 | 9.85 | 35,131 |
| 22 Mar 2024 | 9.86 | 0.02 | 0.20% | 9.93 | 9.93 | 9.80 | 39,690 |
| 21 Mar 2024 | 9.84 | 0.01 | 0.10% | 9.88 | 9.92 | 9.84 | 27,514 |
| 20 Mar 2024 | 9.83 | 0.08 | 0.82% | 9.6701 | 9.90 | 9.6701 | 33,476 |
| 19 Mar 2024 | 9.75 | -0.03 | -0.31% | 9.57 | 9.882 | 9.57 | 42,614 |
| 18 Mar 2024 | 9.78 | -0.04 | -0.41% | 9.82 | 9.92 | 9.73 | 38,434 |
