Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GPRO34 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 8.04 | -0.38 | -4.51% | 8.24 | 8.24 | 8.04 | 1,064 |
| 17 May 2024 | 8.42 | -0.17 | -1.98% | 8.47 | 8.47 | 8.42 | 11 |
| 16 May 2024 | 8.59 | -0.31 | -3.48% | 8.59 | 8.59 | 8.59 | 9 |
| 15 May 2024 | 8.90 | -0.11 | -1.22% | 8.90 | 8.90 | 8.90 | 10 |
| 14 May 2024 | 9.01 | 0.37 | 4.28% | 9.28 | 9.28 | 9.01 | 11 |
| 13 May 2024 | 8.64 | 0.42 | 5.11% | 8.75 | 8.75 | 8.64 | 2 |
| 10 May 2024 | 8.22 | -0.62 | -7.01% | 8.44 | 8.44 | 8.22 | 1,016 |
| 09 May 2024 | 8.84 | 0.00 | 0.00% | 8.84 | 8.84 | 8.84 | 0 |
| 08 May 2024 | 8.84 | -0.67 | -7.05% | 8.52 | 8.84 | 8.52 | 250 |
| 07 May 2024 | 9.51 | -0.05 | -0.52% | 9.67 | 9.67 | 9.51 | 3 |
| 06 May 2024 | 9.56 | -0.20 | -2.05% | 9.52 | 9.56 | 9.46 | 8 |
| 03 May 2024 | 9.76 | 0.09 | 0.93% | 9.76 | 9.76 | 9.76 | 8 |
| 02 May 2024 | 9.67 | 0.68 | 7.56% | 9.56 | 9.67 | 9.56 | 422 |
| 30 Abr 2024 | 8.99 | 0.00 | 0.00% | 8.99 | 8.99 | 8.99 | 0 |
| 29 Abr 2024 | 8.99 | 0.14 | 1.58% | 8.99 | 8.99 | 8.99 | 2 |
| 26 Abr 2024 | 8.85 | -0.15 | -1.67% | 8.85 | 8.85 | 8.85 | 2 |
| 25 Abr 2024 | 9.00 | -0.07 | -0.77% | 9.00 | 9.00 | 9.00 | 500 |
| 24 Abr 2024 | 9.07 | 0.00 | 0.00% | 9.07 | 9.07 | 9.07 | 0 |
| 23 Abr 2024 | 9.07 | 0.21 | 2.37% | 9.00 | 9.07 | 9.00 | 505 |
| 22 Abr 2024 | 8.86 | -0.05 | -0.56% | 8.79 | 8.86 | 8.79 | 420 |
| 19 Abr 2024 | 8.91 | -0.25 | -2.73% | 8.99 | 8.99 | 8.90 | 504 |
| 18 Abr 2024 | 9.16 | 0.00 | 0.00% | 9.16 | 9.16 | 9.16 | 0 |
| 17 Abr 2024 | 9.16 | 0.00 | 0.00% | 9.16 | 9.16 | 9.16 | 0 |
| 16 Abr 2024 | 9.16 | 0.00 | 0.00% | 9.50 | 9.50 | 9.16 | 1,003 |
| 15 Abr 2024 | 9.16 | -0.30 | -3.17% | 9.30 | 9.30 | 9.16 | 11 |
| 12 Abr 2024 | 9.46 | -0.27 | -2.77% | 9.54 | 9.54 | 9.46 | 9 |
| 11 Abr 2024 | 9.73 | 0.00 | 0.00% | 9.73 | 9.73 | 9.73 | 20 |
| 10 Abr 2024 | 9.73 | -0.78 | -7.42% | 10.00 | 10.01 | 9.73 | 1,536 |
| 09 Abr 2024 | 10.51 | -0.06 | -0.57% | 10.51 | 10.51 | 10.51 | 10 |
| 08 Abr 2024 | 10.57 | 0.19 | 1.83% | 10.54 | 10.57 | 10.54 | 13 |
| 05 Abr 2024 | 10.38 | -0.34 | -3.17% | 10.34 | 10.38 | 10.34 | 17 |
| 04 Abr 2024 | 10.72 | -0.09 | -0.83% | 10.75 | 10.75 | 10.72 | 18 |
| 03 Abr 2024 | 10.81 | -0.06 | -0.55% | 10.90 | 10.90 | 10.81 | 6 |
| 02 Abr 2024 | 10.87 | -0.49 | -4.31% | 10.89 | 10.89 | 10.87 | 20 |
| 01 Abr 2024 | 11.36 | 0.13 | 1.16% | 11.26 | 11.36 | 11.26 | 44 |
| 28 Mar 2024 | 11.23 | -0.07 | -0.62% | 11.30 | 11.38 | 11.23 | 29 |
| 27 Mar 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 0 |
| 26 Mar 2024 | 11.30 | -0.43 | -3.67% | 11.30 | 11.30 | 11.30 | 5 |
| 25 Mar 2024 | 11.73 | 0.00 | 0.00% | 11.73 | 11.73 | 11.73 | 0 |
| 22 Mar 2024 | 11.73 | 0.17 | 1.47% | 11.56 | 11.80 | 11.56 | 1,132 |
| 21 Mar 2024 | 11.56 | 0.00 | 0.00% | 11.56 | 11.56 | 11.56 | 0 |
| 20 Mar 2024 | 11.56 | 0.66 | 6.06% | 11.10 | 11.56 | 11.10 | 1,002 |
| 19 Mar 2024 | 10.90 | -0.09 | -0.82% | 10.97 | 10.97 | 10.90 | 1,200 |
| 18 Mar 2024 | 10.99 | 0.24 | 2.23% | 10.99 | 10.99 | 10.99 | 1,001 |
| 15 Mar 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 0 |
| 14 Mar 2024 | 10.75 | -0.81 | -7.01% | 10.84 | 10.87 | 10.75 | 47 |
| 13 Mar 2024 | 11.56 | 0.00 | 0.00% | 11.56 | 11.56 | 11.56 | 0 |
| 12 Mar 2024 | 11.56 | 0.00 | 0.00% | 11.56 | 11.56 | 11.56 | 0 |
| 11 Mar 2024 | 11.56 | 0.00 | 0.00% | 11.56 | 11.56 | 11.56 | 0 |
| 08 Mar 2024 | 11.56 | 0.38 | 3.40% | 11.77 | 11.77 | 11.56 | 940 |
| 07 Mar 2024 | 11.18 | 0.00 | 0.00% | 11.18 | 11.18 | 11.18 | 0 |
| 06 Mar 2024 | 11.18 | -0.01 | -0.09% | 11.24 | 11.28 | 11.18 | 28 |
| 05 Mar 2024 | 11.19 | -0.15 | -1.32% | 11.40 | 11.40 | 11.19 | 951 |
| 04 Mar 2024 | 11.34 | -0.34 | -2.91% | 11.68 | 11.68 | 11.34 | 111 |
| 01 Mar 2024 | 11.68 | 0.00 | 0.00% | 11.68 | 11.68 | 11.68 | 0 |
| 29 Feb 2024 | 11.68 | 0.23 | 2.01% | 11.50 | 11.99 | 11.50 | 1,032 |
| 28 Feb 2024 | 11.45 | 0.26 | 2.32% | 11.05 | 11.45 | 11.05 | 20 |
| 27 Feb 2024 | 11.19 | 0.07 | 0.63% | 11.19 | 11.19 | 11.19 | 3 |
| 26 Feb 2024 | 11.12 | -0.05 | -0.45% | 11.12 | 11.12 | 11.12 | 7 |
| 23 Feb 2024 | 11.17 | 0.29 | 2.67% | 11.10 | 11.18 | 11.09 | 123 |
| 22 Feb 2024 | 10.88 | -0.12 | -1.09% | 11.36 | 11.36 | 10.88 | 25 |
| 21 Feb 2024 | 11.00 | -0.44 | -3.85% | 11.21 | 11.27 | 11.00 | 1,007 |
