Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GUAR3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 7.38 | -0.30 | -3.91% | 7.50 | 7.57 | 7.38 | 3,174 |
| 03 Jun 2024 | 7.68 | -0.03 | -0.39% | 7.55 | 7.77 | 7.37 | 2,524 |
| 31 May 2024 | 7.71 | 0.00 | 0.00% | 7.54 | 7.71 | 7.35 | 2,964 |
| 29 May 2024 | 7.71 | -0.10 | -1.28% | 7.67 | 7.71 | 7.51 | 2,065 |
| 28 May 2024 | 7.81 | -0.01 | -0.13% | 7.84 | 7.95 | 7.68 | 2,864 |
| 27 May 2024 | 7.82 | 0.27 | 3.58% | 7.51 | 7.82 | 7.43 | 3,215 |
| 24 May 2024 | 7.55 | 0.39 | 5.45% | 7.20 | 7.55 | 7.20 | 3,937 |
| 23 May 2024 | 7.16 | 0.08 | 1.13% | 7.00 | 7.37 | 7.00 | 3,450 |
| 22 May 2024 | 7.08 | -0.29 | -3.93% | 7.37 | 7.39 | 7.01 | 4,631 |
| 21 May 2024 | 7.37 | -0.54 | -6.83% | 7.92 | 8.02 | 7.36 | 4,050 |
| 20 May 2024 | 7.91 | 0.07 | 0.89% | 7.82 | 7.91 | 7.58 | 2,681 |
| 17 May 2024 | 7.84 | 0.14 | 1.82% | 7.79 | 7.86 | 7.62 | 2,462 |
| 16 May 2024 | 7.70 | -0.09 | -1.16% | 7.80 | 7.90 | 7.54 | 2,890 |
| 15 May 2024 | 7.79 | 0.44 | 5.99% | 7.46 | 7.79 | 7.34 | 3,634 |
| 14 May 2024 | 7.35 | -0.56 | -7.08% | 7.52 | 7.66 | 7.21 | 3,506 |
| 13 May 2024 | 7.91 | -0.21 | -2.59% | 8.05 | 8.05 | 7.47 | 2,796 |
| 10 May 2024 | 8.12 | 0.09 | 1.12% | 8.07 | 8.12 | 7.71 | 2,589 |
| 09 May 2024 | 8.03 | -0.22 | -2.67% | 8.00 | 8.21 | 7.86 | 3,977 |
| 08 May 2024 | 8.25 | -0.30 | -3.51% | 8.41 | 8.41 | 7.80 | 6,879 |
| 07 May 2024 | 8.55 | 0.14 | 1.66% | 8.39 | 9.37 | 8.38 | 8,549 |
| 06 May 2024 | 8.41 | -0.23 | -2.66% | 8.84 | 9.06 | 8.41 | 6,868 |
| 03 May 2024 | 8.64 | 0.96 | 12.50% | 7.74 | 8.94 | 7.74 | 10,787 |
| 02 May 2024 | 7.68 | 0.24 | 3.23% | 7.40 | 7.79 | 7.38 | 5,211 |
| 30 Abr 2024 | 7.44 | 0.16 | 2.20% | 7.30 | 7.44 | 7.03 | 3,813 |
| 29 Abr 2024 | 7.28 | 0.05 | 0.69% | 7.24 | 7.29 | 7.15 | 2,322 |
| 26 Abr 2024 | 7.23 | 0.43 | 6.32% | 6.89 | 7.24 | 6.89 | 3,400 |
| 25 Abr 2024 | 6.80 | -0.55 | -7.48% | 7.15 | 7.15 | 6.80 | 3,722 |
| 24 Abr 2024 | 7.35 | 0.05 | 0.68% | 7.37 | 7.39 | 7.15 | 3,171 |
| 23 Abr 2024 | 7.30 | -0.03 | -0.41% | 7.30 | 7.35 | 7.13 | 2,869 |
| 22 Abr 2024 | 7.33 | -0.14 | -1.87% | 7.32 | 7.37 | 7.18 | 3,633 |
| 19 Abr 2024 | 7.47 | 0.32 | 4.48% | 7.15 | 7.50 | 7.07 | 3,963 |
| 18 Abr 2024 | 7.15 | -0.10 | -1.38% | 7.17 | 7.26 | 7.06 | 3,310 |
| 17 Abr 2024 | 7.25 | 0.14 | 1.97% | 7.23 | 7.36 | 7.05 | 3,906 |
| 16 Abr 2024 | 7.11 | -0.15 | -2.07% | 7.40 | 7.46 | 7.01 | 6,172 |
| 15 Abr 2024 | 7.26 | -0.49 | -6.32% | 7.75 | 7.75 | 7.25 | 7,353 |
| 12 Abr 2024 | 7.75 | -0.44 | -5.37% | 8.08 | 8.08 | 7.54 | 4,983 |
| 11 Abr 2024 | 8.19 | 0.02 | 0.24% | 8.20 | 8.26 | 7.98 | 5,265 |
| 10 Abr 2024 | 8.17 | -0.08 | -0.97% | 8.25 | 8.25 | 7.91 | 4,005 |
| 09 Abr 2024 | 8.25 | 0.07 | 0.86% | 8.20 | 8.52 | 8.20 | 3,898 |
| 08 Abr 2024 | 8.18 | 0.22 | 2.76% | 7.98 | 8.29 | 7.94 | 2,963 |
| 05 Abr 2024 | 7.96 | -0.22 | -2.69% | 8.11 | 8.22 | 7.93 | 4,083 |
| 04 Abr 2024 | 8.18 | 0.03 | 0.37% | 8.09 | 8.43 | 8.06 | 4,167 |
| 03 Abr 2024 | 8.15 | -0.60 | -6.86% | 8.60 | 8.67 | 7.87 | 6,224 |
| 02 Abr 2024 | 8.75 | 0.27 | 3.18% | 8.41 | 8.75 | 8.21 | 7,153 |
| 01 Abr 2024 | 8.48 | 0.19 | 2.29% | 8.32 | 8.53 | 8.19 | 6,194 |
| 28 Mar 2024 | 8.29 | 0.34 | 4.28% | 7.90 | 8.46 | 7.87 | 7,358 |
| 27 Mar 2024 | 7.95 | 0.40 | 5.30% | 7.59 | 7.98 | 7.48 | 3,929 |
| 26 Mar 2024 | 7.55 | -0.12 | -1.56% | 7.64 | 7.82 | 7.44 | 3,305 |
| 25 Mar 2024 | 7.67 | -0.33 | -4.13% | 7.74 | 7.98 | 7.62 | 2,712 |
| 22 Mar 2024 | 8.00 | -0.10 | -1.23% | 8.00 | 8.06 | 7.64 | 3,775 |
| 21 Mar 2024 | 8.10 | -0.03 | -0.37% | 8.08 | 8.12 | 7.88 | 4,728 |
| 20 Mar 2024 | 8.13 | 0.18 | 2.26% | 7.94 | 8.13 | 7.85 | 5,929 |
| 19 Mar 2024 | 7.95 | 0.43 | 5.72% | 7.56 | 8.04 | 7.11 | 8,033 |
| 18 Mar 2024 | 7.52 | 0.32 | 4.44% | 7.27 | 7.58 | 7.19 | 4,132 |
| 15 Mar 2024 | 7.20 | -0.09 | -1.23% | 7.28 | 7.35 | 6.84 | 6,062 |
| 14 Mar 2024 | 7.29 | -0.14 | -1.88% | 7.54 | 7.73 | 7.19 | 4,610 |
| 13 Mar 2024 | 7.43 | -0.56 | -7.01% | 7.52 | 7.81 | 7.43 | 4,743 |
| 12 Mar 2024 | 7.99 | -0.14 | -1.72% | 8.18 | 8.18 | 7.71 | 8,546 |
| 11 Mar 2024 | 8.13 | 0.34 | 4.36% | 7.75 | 8.19 | 7.46 | 8,223 |
| 08 Mar 2024 | 7.79 | 0.79 | 11.29% | 6.90 | 7.79 | 6.75 | 9,878 |
| 07 Mar 2024 | 7.00 | 0.64 | 10.06% | 6.42 | 7.30 | 6.42 | 16,803 |
