GASKRW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Jun 2024 | 5,257.00 | 87.00 | 1.68% | 5,171.00 | 5,265.00 | 5,002.00 | 560,567.00 |
29 Jun 2024 | 5,170.00 | -83.00 | -1.58% | 5,227.00 | 5,616.00 | 5,169.00 | 1,019,159.00 |
28 Jun 2024 | 5,253.00 | 62.00 | 1.19% | 5,201.00 | 5,791.00 | 5,152.00 | 1,210,680.00 |
27 Jun 2024 | 5,191.00 | 44.00 | 0.85% | 5,144.00 | 5,251.00 | 5,000.00 | 223,253.00 |
26 Jun 2024 | 5,147.00 | 12.00 | 0.23% | 5,148.00 | 5,217.00 | 5,046.00 | 374,948.00 |
25 Jun 2024 | 5,135.00 | 85.00 | 1.68% | 5,050.00 | 5,179.00 | 4,998.00 | 280,348.00 |
24 Jun 2024 | 5,050.00 | 23.00 | 0.46% | 5,038.00 | 5,143.00 | 4,819.00 | 522,008.00 |
23 Jun 2024 | 5,027.00 | -137.00 | -2.65% | 5,159.00 | 5,219.00 | 5,004.00 | 262,968.00 |
22 Jun 2024 | 5,164.00 | -220.00 | -4.09% | 5,359.00 | 5,460.00 | 5,120.00 | 685,823.00 |
21 Jun 2024 | 5,384.00 | 208.00 | 4.02% | 5,182.00 | 5,994.00 | 5,104.00 | 1,258,279.00 |
20 Jun 2024 | 5,176.00 | 110.00 | 2.17% | 5,083.00 | 5,445.00 | 5,054.00 | 486,534.00 |
19 Jun 2024 | 5,066.00 | 109.00 | 2.20% | 4,950.00 | 5,185.00 | 4,878.00 | 206,536.00 |
18 Jun 2024 | 4,957.00 | -296.00 | -5.63% | 5,253.00 | 5,272.00 | 4,684.00 | 485,759.00 |
17 Jun 2024 | 5,253.00 | -543.00 | -9.37% | 5,808.00 | 5,826.00 | 4,967.00 | 582,700.00 |
16 Jun 2024 | 5,796.00 | 24.00 | 0.42% | 5,788.00 | 5,833.00 | 5,679.00 | 128,150.00 |
15 Jun 2024 | 5,772.00 | 48.00 | 0.84% | 5,727.00 | 5,809.00 | 5,684.00 | 105,320.00 |
14 Jun 2024 | 5,724.00 | -149.00 | -2.54% | 5,883.00 | 5,948.00 | 5,583.00 | 209,141.00 |
13 Jun 2024 | 5,873.00 | -209.00 | -3.44% | 6,083.00 | 6,220.00 | 5,840.00 | 339,212.00 |
12 Jun 2024 | 6,082.00 | 242.00 | 4.14% | 5,838.00 | 6,180.00 | 5,725.00 | 554,889.00 |
11 Jun 2024 | 5,840.00 | -248.00 | -4.07% | 6,097.00 | 6,100.00 | 5,710.00 | 266,488.00 |
10 Jun 2024 | 6,088.00 | -145.00 | -2.33% | 6,231.00 | 6,235.00 | 6,053.00 | 163,514.00 |
09 Jun 2024 | 6,233.00 | 86.00 | 1.40% | 6,156.00 | 6,299.00 | 6,033.00 | 156,240.00 |
08 Jun 2024 | 6,147.00 | -324.00 | -5.01% | 6,450.00 | 6,470.00 | 6,100.00 | 327,038.00 |
07 Jun 2024 | 6,471.00 | -452.00 | -6.53% | 6,912.00 | 7,005.00 | 6,200.00 | 379,399.00 |
06 Jun 2024 | 6,923.00 | -85.00 | -1.21% | 7,008.00 | 7,027.00 | 6,853.00 | 140,662.00 |
05 Jun 2024 | 7,008.00 | 72.00 | 1.04% | 6,949.00 | 7,045.00 | 6,918.00 | 224,373.00 |
04 Jun 2024 | 6,936.00 | 72.00 | 1.05% | 6,864.00 | 6,985.00 | 6,814.00 | 188,017.00 |
03 Jun 2024 | 6,864.00 | -19.00 | -0.28% | 6,881.00 | 7,032.00 | 6,814.00 | 256,385.00 |
02 Jun 2024 | 6,883.00 | -62.00 | -0.89% | 6,942.00 | 6,977.00 | 6,812.00 | 110,433.00 |
01 Jun 2024 | 6,945.00 | -35.00 | -0.50% | 6,979.00 | 6,979.00 | 6,920.00 | 79,018.00 |
31 May 2024 | 6,980.00 | 28.00 | 0.40% | 6,936.00 | 7,000.00 | 6,840.00 | 175,053.00 |
30 May 2024 | 6,952.00 | -170.00 | -2.39% | 7,119.00 | 7,139.00 | 6,861.00 | 268,302.00 |
29 May 2024 | 7,122.00 | -130.00 | -1.79% | 7,250.00 | 7,341.00 | 7,103.00 | 319,992.00 |
28 May 2024 | 7,252.00 | 36.00 | 0.50% | 7,221.00 | 7,370.00 | 7,043.00 | 497,972.00 |
27 May 2024 | 7,216.00 | 77.00 | 1.08% | 7,145.00 | 7,299.00 | 7,065.00 | 248,086.00 |
26 May 2024 | 7,139.00 | -66.00 | -0.92% | 7,213.00 | 7,250.00 | 7,116.00 | 231,410.00 |
25 May 2024 | 7,205.00 | 87.00 | 1.22% | 7,138.00 | 7,307.00 | 7,124.00 | 328,058.00 |
24 May 2024 | 7,118.00 | 118.00 | 1.69% | 6,990.00 | 7,136.00 | 6,858.00 | 260,144.00 |
23 May 2024 | 7,000.00 | -146.00 | -2.04% | 7,152.00 | 7,213.00 | 6,719.00 | 322,676.00 |
22 May 2024 | 7,146.00 | -140.00 | -1.92% | 7,304.00 | 7,315.00 | 7,038.00 | 267,834.00 |
21 May 2024 | 7,286.00 | -19.00 | -0.26% | 7,310.00 | 7,410.00 | 7,150.00 | 368,440.00 |
20 May 2024 | 7,305.00 | 385.00 | 5.56% | 6,925.00 | 7,339.00 | 6,826.00 | 347,387.00 |
19 May 2024 | 6,920.00 | -258.00 | -3.59% | 7,179.00 | 7,193.00 | 6,889.00 | 185,069.00 |
18 May 2024 | 7,178.00 | 13.00 | 0.18% | 7,166.00 | 7,238.00 | 7,124.00 | 210,169.00 |
17 May 2024 | 7,165.00 | 158.00 | 2.25% | 7,016.00 | 7,199.00 | 6,935.00 | 276,160.00 |
16 May 2024 | 7,007.00 | -9.00 | -0.13% | 7,017.00 | 7,064.00 | 6,884.00 | 312,078.00 |
15 May 2024 | 7,016.00 | 278.00 | 4.13% | 6,738.00 | 7,080.00 | 6,677.00 | 358,129.00 |
14 May 2024 | 6,738.00 | -106.00 | -1.55% | 6,860.00 | 6,913.00 | 6,714.00 | 224,091.00 |
13 May 2024 | 6,844.00 | -64.00 | -0.93% | 6,912.00 | 6,970.00 | 6,629.00 | 356,846.00 |
12 May 2024 | 6,908.00 | -54.00 | -0.78% | 6,964.00 | 7,040.00 | 6,878.00 | 125,503.00 |
11 May 2024 | 6,962.00 | -74.00 | -1.05% | 7,026.00 | 7,127.00 | 6,930.00 | 230,111.00 |
10 May 2024 | 7,036.00 | -282.00 | -3.85% | 7,326.00 | 7,380.00 | 6,911.00 | 432,573.00 |
09 May 2024 | 7,318.00 | 163.00 | 2.28% | 7,153.00 | 7,335.00 | 7,034.00 | 282,373.00 |
08 May 2024 | 7,155.00 | 2.00 | 0.03% | 7,141.00 | 7,362.00 | 7,018.00 | 479,676.00 |
07 May 2024 | 7,153.00 | -29.00 | -0.40% | 7,193.00 | 7,420.00 | 7,128.00 | 483,018.00 |
06 May 2024 | 7,182.00 | -98.00 | -1.35% | 7,285.00 | 7,450.00 | 7,123.00 | 409,985.00 |
05 May 2024 | 7,280.00 | 85.00 | 1.18% | 7,224.00 | 7,372.00 | 7,040.00 | 432,895.00 |
04 May 2024 | 7,195.00 | -58.00 | -0.80% | 7,260.00 | 7,421.00 | 7,110.00 | 407,462.00 |
03 May 2024 | 7,253.00 | 375.00 | 5.45% | 6,882.00 | 7,365.00 | 6,828.00 | 550,931.00 |
02 May 2024 | 6,878.00 | -75.00 | -1.08% | 6,951.00 | 6,997.00 | 6,622.00 | 432,299.00 |
01 May 2024 | 6,953.00 | -215.00 | -3.00% | 7,163.00 | 7,188.00 | 6,435.00 | 836,980.00 |
30 Abr 2024 | 7,168.00 | -704.00 | -8.94% | 7,914.00 | 7,966.00 | 7,014.00 | 694,783.00 |
29 Abr 2024 | 7,872.00 | 19.00 | 0.24% | 7,863.00 | 8,050.00 | 7,589.00 | 615,559.00 |
28 Abr 2024 | 7,853.00 | -17.00 | -0.22% | 7,924.00 | 8,111.00 | 7,816.00 | 653,525.00 |
27 Abr 2024 | 7,870.00 | -19.00 | -0.24% | 7,885.00 | 8,025.00 | 7,550.00 | 581,081.00 |
26 Abr 2024 | 7,889.00 | 83.00 | 1.06% | 7,798.00 | 7,960.00 | 7,600.00 | 483,939.00 |
25 Abr 2024 | 7,806.00 | -14.00 | -0.18% | 7,814.00 | 7,962.00 | 7,505.00 | 559,853.00 |
24 Abr 2024 | 7,820.00 | -345.00 | -4.23% | 8,178.00 | 8,272.00 | 7,736.00 | 604,717.00 |
23 Abr 2024 | 8,165.00 | -218.00 | -2.60% | 8,370.00 | 8,503.00 | 8,109.00 | 822,102.00 |
22 Abr 2024 | 8,383.00 | 228.00 | 2.80% | 8,160.00 | 8,448.00 | 8,153.00 | 868,816.00 |
21 Abr 2024 | 8,155.00 | -45.00 | -0.55% | 8,145.00 | 8,438.00 | 8,000.00 | 792,154.00 |
20 Abr 2024 | 8,200.00 | 311.00 | 3.94% | 7,830.00 | 8,241.00 | 7,783.00 | 868,428.00 |
19 Abr 2024 | 7,889.00 | 80.00 | 1.02% | 8,000.00 | 8,608.00 | 7,582.00 | 1,070,233.00 |
18 Abr 2024 | 7,809.00 | 391.00 | 5.27% | 7,412.00 | 7,887.00 | 7,154.00 | 775,261.00 |
17 Abr 2024 | 7,418.00 | -392.00 | -5.02% | 7,804.00 | 7,927.00 | 7,308.00 | 660,693.00 |
16 Abr 2024 | 7,810.00 | -390.00 | -4.76% | 8,140.00 | 8,197.00 | 7,550.00 | 861,782.00 |
15 Abr 2024 | 8,200.00 | 65.00 | 0.80% | 8,260.00 | 8,741.00 | 7,637.00 | 1,255,797.00 |
14 Abr 2024 | 8,135.00 | 517.00 | 6.79% | 7,553.00 | 8,200.00 | 7,063.00 | 1,179,003.00 |
13 Abr 2024 | 7,618.00 | -1,311.00 | -14.68% | 9,337.00 | 9,449.00 | 6,806.00 | 1,025,432.00 |
12 Abr 2024 | 8,929.00 | -1,191.00 | -11.77% | 9,981.00 | 10,420.00 | 8,655.00 | 1,324,336.00 |
11 Abr 2024 | 10,120.00 | 532.00 | 5.55% | 9,585.00 | 10,200.00 | 9,397.00 | 1,398,279.00 |
10 Abr 2024 | 9,588.00 | 328.00 | 3.54% | 9,266.00 | 9,637.00 | 9,045.00 | 837,873.00 |
09 Abr 2024 | 9,260.00 | -713.00 | -7.15% | 9,900.00 | 9,975.00 | 9,240.00 | 919,238.00 |
08 Abr 2024 | 9,973.00 | 997.00 | 11.11% | 9,020.00 | 10,090.00 | 8,835.00 | 886,643.00 |
07 Abr 2024 | 8,976.00 | -4.00 | -0.04% | 8,970.00 | 9,112.00 | 8,931.00 | 279,204.00 |
06 Abr 2024 | 8,980.00 | 66.00 | 0.74% | 8,890.00 | 9,050.00 | 8,845.00 | 282,173.00 |
05 Abr 2024 | 8,914.00 | -171.00 | -1.88% | 9,085.00 | 9,107.00 | 8,705.00 | 534,255.00 |
04 Abr 2024 | 9,085.00 | 185.00 | 2.08% | 8,874.00 | 9,170.00 | 8,768.00 | 857,386.00 |
03 Abr 2024 | 8,900.00 | -26.00 | -0.29% | 8,921.00 | 9,476.00 | 8,645.00 | 680,308.00 |
02 Abr 2024 | 8,926.00 | -488.00 | -5.18% | 9,411.00 | 9,411.00 | 8,752.00 | 549,745.00 |