Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GGPS3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 19.05 | -0.05 | -0.26% | 19.45 | 19.45 | 18.94 | 1,421,300 |
| 15 May 2024 | 19.10 | -0.12 | -0.62% | 19.09 | 19.40 | 19.05 | 1,485,100 |
| 14 May 2024 | 19.22 | 0.08 | 0.42% | 19.12 | 19.40 | 18.95 | 3,927,200 |
| 13 May 2024 | 19.14 | -0.20 | -1.03% | 19.33 | 19.46 | 18.93 | 1,460,900 |
| 10 May 2024 | 19.34 | 0.68 | 3.64% | 19.09 | 19.86 | 18.95 | 3,168,400 |
| 09 May 2024 | 18.66 | -0.18 | -0.96% | 18.98 | 18.98 | 18.40 | 1,343,000 |
| 08 May 2024 | 18.84 | -0.15 | -0.79% | 19.02 | 19.02 | 18.65 | 1,971,000 |
| 07 May 2024 | 18.99 | 0.02 | 0.11% | 19.14 | 19.24 | 18.84 | 1,638,800 |
| 06 May 2024 | 18.97 | -0.12 | -0.63% | 19.20 | 19.56 | 18.97 | 1,639,600 |
| 03 May 2024 | 19.09 | 0.59 | 3.19% | 18.75 | 19.42 | 18.75 | 2,320,100 |
| 02 May 2024 | 18.50 | -0.25 | -1.33% | 18.85 | 19.10 | 18.50 | 1,578,800 |
| 30 Abr 2024 | 18.75 | -0.48 | -2.50% | 19.10 | 19.21 | 18.70 | 1,577,800 |
| 29 Abr 2024 | 19.23 | 0.27 | 1.42% | 18.96 | 19.34 | 18.88 | 960,200 |
| 26 Abr 2024 | 18.96 | 0.33 | 1.77% | 18.73 | 19.26 | 18.66 | 1,415,800 |
| 25 Abr 2024 | 18.63 | 0.17 | 0.92% | 18.40 | 18.64 | 18.17 | 1,965,200 |
| 24 Abr 2024 | 18.46 | -0.23 | -1.23% | 18.86 | 18.86 | 18.44 | 1,619,100 |
| 23 Abr 2024 | 18.69 | -0.15 | -0.80% | 18.80 | 18.89 | 18.50 | 2,213,600 |
| 22 Abr 2024 | 18.84 | 0.12 | 0.64% | 18.72 | 19.00 | 18.68 | 1,792,100 |
| 19 Abr 2024 | 18.72 | 0.27 | 1.46% | 18.65 | 19.03 | 18.60 | 1,517,300 |
| 18 Abr 2024 | 18.45 | 0.03 | 0.16% | 18.35 | 18.82 | 18.35 | 1,420,700 |
| 17 Abr 2024 | 18.42 | -0.03 | -0.16% | 18.46 | 18.89 | 18.42 | 4,398,900 |
| 16 Abr 2024 | 18.45 | -0.65 | -3.40% | 18.96 | 19.06 | 18.45 | 4,761,700 |
| 15 Abr 2024 | 19.10 | -0.44 | -2.25% | 19.64 | 19.68 | 18.88 | 4,284,800 |
| 12 Abr 2024 | 19.54 | -0.63 | -3.12% | 20.18 | 20.29 | 19.50 | 3,524,400 |
| 11 Abr 2024 | 20.17 | 0.21 | 1.05% | 20.01 | 20.31 | 19.67 | 2,657,700 |
| 10 Abr 2024 | 19.96 | -0.20 | -0.99% | 20.19 | 20.19 | 19.64 | 4,087,600 |
| 09 Abr 2024 | 20.16 | 0.03 | 0.15% | 20.09 | 20.28 | 19.87 | 2,761,700 |
| 08 Abr 2024 | 20.13 | 0.08 | 0.40% | 20.05 | 20.13 | 19.92 | 1,129,500 |
| 05 Abr 2024 | 20.05 | -0.13 | -0.64% | 20.29 | 20.29 | 19.90 | 1,782,200 |
| 04 Abr 2024 | 20.18 | 0.08 | 0.40% | 20.56 | 20.76 | 20.12 | 2,510,400 |
| 03 Abr 2024 | 20.10 | -0.46 | -2.24% | 20.52 | 20.57 | 20.02 | 2,522,500 |
| 02 Abr 2024 | 20.56 | 0.13 | 0.64% | 20.52 | 20.78 | 20.32 | 2,895,400 |
| 01 Abr 2024 | 20.43 | -0.29 | -1.40% | 20.82 | 20.86 | 20.39 | 1,886,000 |
| 28 Mar 2024 | 20.72 | 1.26 | 6.47% | 19.68 | 20.87 | 19.59 | 9,153,100 |
| 27 Mar 2024 | 19.46 | 0.00 | 0.00% | 19.46 | 19.64 | 19.33 | 1,882,700 |
| 26 Mar 2024 | 19.46 | 0.35 | 1.83% | 19.10 | 19.65 | 19.10 | 3,451,300 |
| 25 Mar 2024 | 19.11 | -0.15 | -0.78% | 19.36 | 19.49 | 19.08 | 1,391,700 |
| 22 Mar 2024 | 19.26 | -0.34 | -1.73% | 19.55 | 19.88 | 19.21 | 4,383,300 |
| 21 Mar 2024 | 19.60 | -0.13 | -0.66% | 19.73 | 19.85 | 19.44 | 2,814,500 |
| 20 Mar 2024 | 19.73 | 0.77 | 4.06% | 19.05 | 19.75 | 18.94 | 1,830,400 |
| 19 Mar 2024 | 18.96 | 0.19 | 1.01% | 18.71 | 19.02 | 18.71 | 1,029,000 |
| 18 Mar 2024 | 18.77 | 0.14 | 0.75% | 18.63 | 18.91 | 18.62 | 1,452,900 |
| 15 Mar 2024 | 18.63 | 0.13 | 0.70% | 18.53 | 18.75 | 18.27 | 2,096,000 |
| 14 Mar 2024 | 18.50 | 0.49 | 2.72% | 18.20 | 18.55 | 18.00 | 2,500,300 |
| 13 Mar 2024 | 18.01 | 0.17 | 0.95% | 17.87 | 18.21 | 17.74 | 2,037,200 |
| 12 Mar 2024 | 17.84 | 0.26 | 1.48% | 17.72 | 17.90 | 17.50 | 1,320,900 |
| 11 Mar 2024 | 17.58 | -0.15 | -0.85% | 17.67 | 17.82 | 17.50 | 2,483,900 |
| 08 Mar 2024 | 17.73 | -0.01 | -0.06% | 17.56 | 17.99 | 17.47 | 1,552,200 |
| 07 Mar 2024 | 17.74 | 0.07 | 0.40% | 17.58 | 17.76 | 17.38 | 1,509,700 |
| 06 Mar 2024 | 17.67 | 0.19 | 1.09% | 17.54 | 18.03 | 17.09 | 4,025,900 |
| 05 Mar 2024 | 17.48 | 0.06 | 0.34% | 17.43 | 17.63 | 17.32 | 940,000 |
| 04 Mar 2024 | 17.42 | -0.26 | -1.47% | 17.59 | 17.73 | 17.20 | 1,826,400 |
| 01 Mar 2024 | 17.68 | -0.23 | -1.28% | 17.92 | 18.10 | 17.46 | 2,520,200 |
| 29 Feb 2024 | 17.91 | -0.13 | -0.72% | 17.94 | 18.02 | 17.48 | 2,074,300 |
| 28 Feb 2024 | 18.04 | -0.16 | -0.88% | 18.20 | 18.24 | 17.75 | 1,660,400 |
| 27 Feb 2024 | 18.20 | 0.11 | 0.61% | 18.16 | 18.26 | 17.78 | 2,868,400 |
| 26 Feb 2024 | 18.09 | -0.12 | -0.66% | 18.21 | 18.36 | 18.03 | 615,000 |
| 23 Feb 2024 | 18.21 | -0.09 | -0.49% | 18.26 | 18.38 | 18.06 | 931,500 |
| 22 Feb 2024 | 18.30 | 0.03 | 0.16% | 18.29 | 18.47 | 18.22 | 1,153,100 |
| 21 Feb 2024 | 18.27 | -0.26 | -1.40% | 18.50 | 18.62 | 18.22 | 888,000 |
| 20 Feb 2024 | 18.53 | 0.10 | 0.54% | 18.37 | 18.81 | 18.36 | 2,064,600 |
| 19 Feb 2024 | 18.43 | 0.14 | 0.77% | 18.29 | 18.54 | 18.26 | 812,000 |
