Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GNENY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.93 | -0.13 | -6.31% | 1.97 | 1.97 | 1.90 | 2,466 |
| 27 Jun 2024 | 2.06 | -0.24 | -10.43% | 2.03 | 2.06 | 2.03 | 705 |
| 26 Jun 2024 | 2.30 | 0.23 | 11.11% | 2.18 | 2.30 | 2.18 | 3,243 |
| 25 Jun 2024 | 2.07 | -0.06 | -2.82% | 2.09 | 2.10 | 2.05 | 8,069 |
| 24 Jun 2024 | 2.13 | -0.08 | -3.62% | 2.13 | 2.16 | 2.13 | 5,708 |
| 21 Jun 2024 | 2.21 | -0.01 | -0.45% | 2.21 | 2.21 | 2.21 | 500 |
| 20 Jun 2024 | 2.22 | -0.18 | -7.50% | 2.30 | 2.33 | 2.22 | 2,680 |
| 18 Jun 2024 | 2.40 | -0.01 | -0.41% | 2.40 | 2.40 | 2.40 | 260 |
| 17 Jun 2024 | 2.41 | 0.00 | 0.00% | 2.40 | 2.41 | 2.37 | 1,810 |
| 14 Jun 2024 | 2.41 | -0.11 | -4.37% | 2.41 | 2.41 | 2.41 | 860 |
| 13 Jun 2024 | 2.52 | 0.01 | 0.40% | 2.52 | 2.52 | 2.52 | 530 |
| 12 Jun 2024 | 2.51 | -0.05 | -1.76% | 2.51 | 2.60 | 2.49 | 1,426 |
| 11 Jun 2024 | 2.555 | -0.34 | -11.59% | 2.555 | 2.555 | 2.555 | 176 |
| 10 Jun 2024 | 2.89 | 0.00 | 0.00% | 2.89 | 2.89 | 2.89 | 0 |
| 07 Jun 2024 | 2.89 | 0.17 | 6.25% | 2.89 | 2.89 | 2.89 | 209 |
| 06 Jun 2024 | 2.72 | -0.04 | -1.45% | 2.75 | 2.80 | 2.72 | 50,100 |
| 05 Jun 2024 | 2.76 | 0.00 | 0.00% | 2.76 | 2.76 | 2.76 | 114 |
| 04 Jun 2024 | 2.76 | 0.01 | 0.36% | 2.76 | 2.76 | 2.76 | 300 |
| 03 Jun 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0 |
| 31 May 2024 | 2.75 | -0.35 | -11.29% | 2.81 | 2.81 | 2.72 | 7,130 |
| 30 May 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0 |
| 29 May 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0 |
| 28 May 2024 | 3.10 | -0.02 | -0.64% | 3.10 | 3.10 | 3.10 | 200 |
| 24 May 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 0 |
| 23 May 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 0 |
| 22 May 2024 | 3.12 | -0.02 | -0.64% | 3.12 | 3.12 | 3.12 | 1,000 |
| 21 May 2024 | 3.14 | -0.12 | -3.53% | 3.15 | 3.15 | 3.09 | 3,359 |
| 20 May 2024 | 3.255 | 0.00 | 0.00% | 3.255 | 3.255 | 3.255 | 0 |
| 17 May 2024 | 3.255 | -0.12 | -3.41% | 3.10 | 3.255 | 3.10 | 873 |
| 16 May 2024 | 3.37 | 0.07 | 2.12% | 3.37 | 3.37 | 3.37 | 125 |
| 15 May 2024 | 3.30 | 0.01 | 0.30% | 3.25 | 3.30 | 3.25 | 2,042 |
| 14 May 2024 | 3.29 | 0.00 | 0.00% | 3.29 | 3.29 | 3.29 | 0 |
| 13 May 2024 | 3.29 | -0.01 | -0.30% | 3.29 | 3.29 | 3.29 | 1,125 |
| 10 May 2024 | 3.30 | -0.16 | -4.49% | 3.384 | 3.384 | 3.30 | 4,460 |
| 09 May 2024 | 3.455 | 0.33 | 10.38% | 3.34 | 3.455 | 3.34 | 2,900 |
| 08 May 2024 | 3.13 | -0.21 | -6.29% | 3.13 | 3.13 | 3.13 | 310 |
| 07 May 2024 | 3.34 | 0.00 | 0.00% | 3.34 | 3.34 | 3.34 | 0 |
| 06 May 2024 | 3.34 | 0.32 | 10.60% | 3.12 | 3.34 | 3.12 | 691 |
| 03 May 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0 |
| 02 May 2024 | 3.02 | 0.12 | 4.14% | 3.02 | 3.02 | 3.02 | 1,414 |
| 01 May 2024 | 2.90 | -0.01 | -0.17% | 2.90 | 2.90 | 2.90 | 500 |
| 30 Abr 2024 | 2.905 | -0.06 | -1.86% | 2.94 | 2.94 | 2.905 | 338 |
| 29 Abr 2024 | 2.96 | 0.12 | 4.23% | 2.865 | 2.96 | 2.865 | 2,249 |
| 26 Abr 2024 | 2.84 | 0.09 | 3.27% | 3.00 | 3.04 | 2.84 | 1,704 |
| 25 Abr 2024 | 2.75 | 0.05 | 1.95% | 2.75 | 2.75 | 2.75 | 1,640 |
| 24 Abr 2024 | 2.6975 | -0.17 | -6.01% | 2.75 | 2.75 | 2.675 | 2,212 |
| 23 Abr 2024 | 2.87 | 0.07 | 2.50% | 2.87 | 2.87 | 2.87 | 257 |
| 22 Abr 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0 |
| 19 Abr 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0 |
| 18 Abr 2024 | 2.80 | -0.20 | -6.67% | 2.895 | 2.895 | 2.80 | 1,010 |
| 17 Abr 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0 |
| 16 Abr 2024 | 3.00 | -0.14 | -4.31% | 3.00 | 3.00 | 3.00 | 390 |
| 15 Abr 2024 | 3.135 | -0.34 | -9.65% | 3.135 | 3.135 | 3.135 | 1,289 |
| 12 Abr 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.47 | 3.47 | 0 |
| 11 Abr 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.47 | 3.47 | 0 |
| 10 Abr 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.47 | 3.47 | 0 |
| 09 Abr 2024 | 3.47 | 0.39 | 12.66% | 3.35 | 3.56 | 3.35 | 3,292 |
| 08 Abr 2024 | 3.08 | 0.00 | 0.00% | 3.08 | 3.08 | 3.08 | 0 |
| 05 Abr 2024 | 3.08 | -0.21 | -6.38% | 3.035 | 3.08 | 3.035 | 250 |
| 04 Abr 2024 | 3.29 | 0.00 | 0.00% | 3.29 | 3.29 | 3.29 | 0 |
| 03 Abr 2024 | 3.29 | 0.05 | 1.54% | 3.33 | 3.33 | 3.29 | 1,520 |
| 02 Abr 2024 | 3.24 | 0.05 | 1.57% | 3.24 | 3.24 | 3.24 | 16,000 |
| 01 Abr 2024 | 3.19 | 0.26 | 8.87% | 3.05 | 3.19 | 3.03 | 19,310 |
