Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GCRA11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 64.97 | -0.99 | -1.50% | 65.65 | 66.30 | 64.20 | 7,972 |
| 07 May 2024 | 65.96 | 0.71 | 1.09% | 65.60 | 66.48 | 65.18 | 3,384 |
| 06 May 2024 | 65.25 | 0.36 | 0.55% | 64.82 | 65.67 | 64.26 | 4,382 |
| 03 May 2024 | 64.89 | -0.18 | -0.28% | 65.07 | 66.50 | 64.25 | 5,407 |
| 02 May 2024 | 65.07 | 0.72 | 1.12% | 65.00 | 66.96 | 64.21 | 6,407 |
| 30 Abr 2024 | 64.35 | -0.46 | -0.71% | 64.96 | 67.45 | 63.88 | 7,745 |
| 29 Abr 2024 | 64.81 | 0.31 | 0.48% | 64.52 | 66.51 | 64.01 | 4,193 |
| 26 Abr 2024 | 64.50 | -0.65 | -1.00% | 64.95 | 66.11 | 63.00 | 2,557 |
| 25 Abr 2024 | 65.15 | 0.50 | 0.77% | 64.65 | 65.16 | 64.65 | 2,335 |
| 24 Abr 2024 | 64.65 | 0.34 | 0.53% | 64.82 | 65.40 | 63.01 | 12,529 |
| 23 Abr 2024 | 64.31 | -0.88 | -1.35% | 65.19 | 66.95 | 64.10 | 10,128 |
| 22 Abr 2024 | 65.19 | -1.21 | -1.82% | 66.40 | 67.00 | 64.12 | 11,371 |
| 19 Abr 2024 | 66.40 | 0.05 | 0.08% | 66.50 | 66.75 | 65.33 | 8,398 |
| 18 Abr 2024 | 66.35 | -0.15 | -0.23% | 66.64 | 66.78 | 66.03 | 4,092 |
| 17 Abr 2024 | 66.50 | 0.17 | 0.26% | 66.22 | 67.35 | 66.22 | 4,805 |
| 16 Abr 2024 | 66.33 | -0.06 | -0.09% | 66.39 | 67.14 | 66.33 | 5,880 |
| 15 Abr 2024 | 66.39 | -0.01 | -0.02% | 66.34 | 67.54 | 66.20 | 3,372 |
| 12 Abr 2024 | 66.40 | -0.47 | -0.70% | 66.87 | 67.00 | 66.33 | 2,197 |
| 11 Abr 2024 | 66.87 | 0.23 | 0.35% | 66.78 | 67.00 | 66.11 | 4,705 |
| 10 Abr 2024 | 66.64 | 0.33 | 0.50% | 66.31 | 67.19 | 66.16 | 3,796 |
| 09 Abr 2024 | 66.31 | -0.37 | -0.55% | 66.81 | 67.37 | 66.01 | 2,327 |
| 08 Abr 2024 | 66.68 | -0.94 | -1.39% | 66.82 | 67.46 | 65.29 | 13,062 |
| 05 Abr 2024 | 67.62 | 0.77 | 1.15% | 66.87 | 67.74 | 66.87 | 8,239 |
| 04 Abr 2024 | 66.85 | 0.67 | 1.01% | 66.18 | 67.73 | 65.55 | 6,294 |
| 03 Abr 2024 | 66.18 | 0.75 | 1.15% | 65.57 | 66.73 | 65.43 | 4,056 |
| 02 Abr 2024 | 65.43 | -0.07 | -0.11% | 65.64 | 65.88 | 64.78 | 4,606 |
| 01 Abr 2024 | 65.50 | 0.50 | 0.77% | 65.00 | 65.99 | 64.59 | 4,935 |
| 28 Mar 2024 | 65.00 | 0.73 | 1.14% | 64.28 | 65.95 | 64.27 | 9,073 |
| 27 Mar 2024 | 64.27 | 0.47 | 0.74% | 63.79 | 64.29 | 63.59 | 7,327 |
| 26 Mar 2024 | 63.80 | -0.10 | -0.16% | 63.90 | 64.43 | 63.06 | 7,251 |
| 25 Mar 2024 | 63.90 | 0.40 | 0.63% | 63.50 | 64.94 | 62.77 | 6,865 |
| 22 Mar 2024 | 63.50 | 0.28 | 0.44% | 63.21 | 64.15 | 63.20 | 2,836 |
| 21 Mar 2024 | 63.22 | 0.93 | 1.49% | 62.60 | 63.34 | 62.29 | 6,165 |
| 20 Mar 2024 | 62.29 | -0.19 | -0.30% | 62.60 | 62.60 | 61.76 | 9,782 |
| 19 Mar 2024 | 62.48 | 0.31 | 0.50% | 62.29 | 62.77 | 62.03 | 4,719 |
| 18 Mar 2024 | 62.17 | 0.18 | 0.29% | 61.99 | 62.79 | 61.99 | 7,029 |
| 15 Mar 2024 | 61.99 | -0.31 | -0.50% | 61.76 | 62.57 | 61.50 | 6,666 |
| 14 Mar 2024 | 62.30 | 0.02 | 0.03% | 62.68 | 62.68 | 61.50 | 8,920 |
| 13 Mar 2024 | 62.28 | -0.73 | -1.16% | 63.01 | 63.19 | 62.14 | 5,791 |
| 12 Mar 2024 | 63.01 | 0.07 | 0.11% | 63.01 | 63.77 | 62.41 | 8,272 |
| 11 Mar 2024 | 62.94 | -1.05 | -1.64% | 64.15 | 64.95 | 62.19 | 11,485 |
| 08 Mar 2024 | 63.99 | -2.26 | -3.41% | 65.39 | 65.39 | 60.00 | 14,618 |
| 07 Mar 2024 | 66.25 | -1.15 | -1.71% | 67.40 | 68.17 | 66.25 | 17,709 |
| 06 Mar 2024 | 67.40 | 0.57 | 0.85% | 66.97 | 67.60 | 66.25 | 5,324 |
| 05 Mar 2024 | 66.83 | -0.22 | -0.33% | 66.96 | 67.94 | 65.76 | 11,005 |
| 04 Mar 2024 | 67.05 | -0.56 | -0.83% | 67.95 | 67.95 | 66.51 | 7,091 |
| 01 Mar 2024 | 67.61 | 1.46 | 2.21% | 66.29 | 67.74 | 65.20 | 5,813 |
| 29 Feb 2024 | 66.15 | 0.00 | 0.00% | 66.50 | 66.61 | 65.14 | 5,821 |
| 28 Feb 2024 | 66.15 | -1.07 | -1.59% | 67.34 | 67.50 | 65.88 | 10,688 |
| 27 Feb 2024 | 67.22 | 0.03 | 0.04% | 67.18 | 67.35 | 66.66 | 3,495 |
| 26 Feb 2024 | 67.19 | 0.37 | 0.55% | 66.90 | 67.49 | 66.10 | 10,475 |
| 23 Feb 2024 | 66.82 | 0.87 | 1.32% | 65.95 | 66.90 | 64.89 | 8,485 |
| 22 Feb 2024 | 65.95 | 0.56 | 0.86% | 65.49 | 65.97 | 65.48 | 6,018 |
| 21 Feb 2024 | 65.39 | 0.52 | 0.80% | 64.73 | 65.70 | 64.52 | 7,781 |
| 20 Feb 2024 | 64.87 | 1.56 | 2.46% | 63.99 | 64.98 | 63.31 | 6,664 |
| 19 Feb 2024 | 63.31 | 0.13 | 0.21% | 63.20 | 64.00 | 62.85 | 9,860 |
| 16 Feb 2024 | 63.18 | 0.39 | 0.62% | 62.79 | 63.50 | 62.79 | 8,159 |
| 15 Feb 2024 | 62.79 | -0.12 | -0.19% | 62.91 | 63.38 | 62.00 | 7,961 |
| 14 Feb 2024 | 62.91 | 0.90 | 1.45% | 62.36 | 63.90 | 62.11 | 10,430 |
| 09 Feb 2024 | 62.01 | -1.49 | -2.35% | 63.03 | 63.48 | 61.61 | 18,549 |
