Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 1,225 1,250 1,63 1,250 1,225 4.746
19/05/2022 1,230 1,230 -1,60 1,230 1,230 2.506
18/05/2022 1,250 1,250 0,81 1,250 1,225 1.575
17/05/2022 1,220 1,240 1,64 1,240 1,220 7.005
16/05/2022 1,220 1,220 0,00 1,220 1,220 1.930
13/05/2022 1,220 1,220 -2,40 1,220 1,215 6.004
12/05/2022 1,275 1,250 -1,57 1,275 1,250 17.000
11/05/2022 1,270 1,270 1,60 1,270 1,270 1.000
10/05/2022 1,250 1,250 0,00 1,250 1,250 --
09/05/2022 1,250 1,250 0,00 1,280 1,250 3.011
06/05/2022 1,250 1,250 0,00 1,250 1,250 1.739
05/05/2022 1,280 1,250 0,00 1,280 1,250 3.643
04/05/2022 1,250 1,250 -1,96 1,270 1,250 3.857
03/05/2022 1,275 1,275 0,00 1,275 1,275 --
02/05/2022 1,240 1,275 0,00 1,255 1,240 314
29/04/2022 1,240 1,275 0,00 1,275 1,240 2.212
28/04/2022 1,275 1,275 0,00 1,275 1,275 6.600
27/04/2022 1,250 1,275 -0,39 1,275 1,205 3.840
26/04/2022 1,280 1,280 2,40 1,280 1,250 1.240
25/04/2022 1,265 1,250 -1,19 1,295 1,250 9.754
22/04/2022 1,265 1,265 0,00 1,265 1,265 362
21/04/2022 1,255 1,265 -1,94 1,265 1,255 1.015
20/04/2022 1,290 1,290 0,00 1,290 1,290 --
19/04/2022 1,260 1,290 0,78 1,290 1,260 22.251
14/04/2022 1,270 1,280 0,00 1,270 1,265 328
13/04/2022 1,280 1,280 -1,54 1,310 1,280 4.280
12/04/2022 1,265 1,300 0,00 1,270 1,265 330
11/04/2022 1,300 1,300 0,00 1,310 1,300 13.137
08/04/2022 1,250 1,300 3,17 1,320 1,250 41.001
07/04/2022 1,250 1,260 -2,33 1,260 1,250 2.400
06/04/2022 1,310 1,290 3,20 1,310 1,250 4.720
05/04/2022 1,300 1,250 -3,85 1,300 1,240 20.600
04/04/2022 1,310 1,300 0,00 1,310 1,300 3.091
01/04/2022 1,300 1,300 -1,52 1,310 1,295 12.039
31/03/2022 1,320 1,320 0,00 1,320 1,300 1.300
30/03/2022 1,300 1,320 0,00 1,325 1,300 1.650
29/03/2022 1,310 1,320 1,54 1,320 1,300 20.165
28/03/2022 1,310 1,300 -1,52 1,320 1,300 8.765
25/03/2022 1,320 1,320 0,00 1,320 1,320 --
24/03/2022 1,305 1,320 0,38 1,350 1,305 1.211
23/03/2022 1,355 1,315 -3,31 1,355 1,305 12.463
22/03/2022 1,315 1,360 -0,37 1,360 1,315 7.610
21/03/2022 1,370 1,365 -0,36 1,370 1,310 9.042
18/03/2022 1,370 1,370 1,11 1,370 1,370 1.705
17/03/2022 1,350 1,355 -1,09 1,355 1,305 2.000
16/03/2022 1,350 1,370 0,74 1,370 1,325 8.526
15/03/2022 1,305 1,360 3,82 1,360 1,305 2.459
14/03/2022 1,370 1,310 -3,68 1,385 1,310 3.403
11/03/2022 1,315 1,360 4,62 1,400 1,300 8.312
10/03/2022 1,320 1,300 -0,38 1,320 1,300 7.266
09/03/2022 1,300 1,305 4,40 1,310 1,300 8.467
08/03/2022 1,220 1,250 2,46 1,335 1,220 18.627
07/03/2022 1,250 1,220 -4,69 1,250 1,205 10.808
04/03/2022 1,300 1,280 -5,88 1,340 1,280 22.810
03/03/2022 1,315 1,360 0,00 1,320 1,315 2
02/03/2022 1,340 1,360 3,03 1,360 1,320 4.998
01/03/2022 1,400 1,320 -2,94 1,440 1,320 25.371
28/02/2022 1,295 1,360 4,21 1,365 1,290 43.963
25/02/2022 1,340 1,305 0,38 1,340 1,300 60.580
24/02/2022 1,400 1,300 -9,72 1,400 1,295 100.510
23/02/2022 1,435 1,440 2,49 1,440 1,435 1.420
22/02/2022 1,350 1,405 0,36 1,405 1,350 10.713
21/02/2022 1,440 1,400 0,00 1,440 1,400 955
18/02/2022 1,375 1,400 0,00 1,400 1,375 1.017
17/02/2022 1,400 1,400 -2,78 1,400 1,400 1.000
16/02/2022 1,450 1,440 2,86 1,450 1,440 2.057
15/02/2022 1,445 1,400 0,00 1,445 1,400 4.320
14/02/2022 1,415 1,400 -1,06 1,445 1,400 4.171
11/02/2022 1,410 1,415 -4,07 1,475 1,410 13.194
10/02/2022 1,450 1,475 3,15 1,475 1,450 7.529
09/02/2022 1,400 1,430 2,14 1,430 1,400 6.740
08/02/2022 1,410 1,400 -1,06 1,430 1,385 15.720
07/02/2022 1,415 1,415 -4,39 1,420 1,415 2.140
04/02/2022 1,415 1,480 7,25 1,480 1,415 33.000
03/02/2022 1,410 1,380 -1,43 1,420 1,380 12.205
02/02/2022 1,400 1,400 -2,10 1,410 1,385 28.500
01/02/2022 1,430 1,430 0,00 1,430 1,430 --
31/01/2022 1,450 1,430 3,62 1,450 1,425 10.419
28/01/2022 1,410 1,380 -1,78 1,410 1,380 18.000
27/01/2022 1,410 1,405 0,72 1,465 1,400 25.563
26/01/2022 1,440 1,395 1,82 1,480 1,395 6.564
25/01/2022 1,275 1,370 6,61 1,370 1,275 11.344
24/01/2022 1,420 1,285 -9,51 1,420 1,285 12.926
21/01/2022 1,440 1,420 -4,05 1,440 1,420 19.200
20/01/2022 1,460 1,480 0,00 1,460 1,460 40
19/01/2022 1,435 1,480 3,50 1,480 1,410 78.310
18/01/2022 1,480 1,430 -2,72 1,480 1,430 30.857
17/01/2022 1,450 1,470 1,38 1,485 1,450 18.101
14/01/2022 1,440 1,450 -2,03 1,450 1,440 39.557
13/01/2022 1,450 1,480 1,37 1,480 1,440 23.697
12/01/2022 1,460 1,460 0,34 1,460 1,460 4.003
11/01/2022 1,470 1,455 -1,02 1,470 1,455 8.050
10/01/2022 1,465 1,470 -0,68 1,480 1,450 47.700
07/01/2022 1,475 1,480 -2,31 1,480 1,475 2.200
06/01/2022 1,480 1,515 2,36 1,515 1,475 2.400
05/01/2022 1,490 1,480 -2,31 1,520 1,480 4.400
04/01/2022 1,460 1,515 1,00 1,550 1,450 31.582
03/01/2022 1,450 1,500 0,33 1,500 1,450 2.460
30/12/2021 1,495 1,495 1,70 1,495 1,450 15.593
29/12/2021 1,470 1,470 -2,00 1,500 1,465 10.210
28/12/2021 1,500 1,500 0,00 1,540 1,460 5.430
27/12/2021 1,470 1,500 0,67 1,500 1,470 9.357
23/12/2021 1,500 1,490 0,00 1,550 1,490 29.055
22/12/2021 1,485 1,490 0,00 1,500 1,455 64.234
21/12/2021 1,455 1,490 2,41 1,490 1,455 14.582
20/12/2021 1,455 1,455 -1,36 1,475 1,455 523
17/12/2021 1,470 1,475 0,00 1,470 1,470 5
16/12/2021 1,450 1,475 0,34 1,475 1,450 8.040
15/12/2021 1,470 1,470 0,00 1,495 1,470 7.377
14/12/2021 1,460 1,470 1,38 1,495 1,450 2.845
13/12/2021 1,500 1,450 -3,33 1,500 1,450 11.659
10/12/2021 1,515 1,500 -0,99 1,515 1,500 10.000
09/12/2021 1,515 1,515 0,33 1,515 1,515 561
08/12/2021 1,510 1,510 0,00 1,510 1,510 --
07/12/2021 1,505 1,510 0,67 1,520 1,505 5.917
06/12/2021 1,560 1,500 -1,96 1,560 1,500 6.429
03/12/2021 1,520 1,530 2,68 1,580 1,495 8.924
02/12/2021 1,500 1,490 -1,65 1,575 1,490 2.080
01/12/2021 1,530 1,515 -2,88 1,550 1,515 1.876
30/11/2021 1,530 1,560 1,30 1,560 1,500 24.848
29/11/2021 1,590 1,540 -0,65 1,590 1,540 29.968
26/11/2021 1,620 1,550 -5,49 1,665 1,550 53.611
25/11/2021 1,620 1,640 0,61 1,640 1,620 2.853
24/11/2021 1,660 1,630 -1,51 1,660 1,630 8.180
23/11/2021 1,655 1,655 -1,49 1,660 1,655 6.236
22/11/2021 1,665 1,680 1,20 1,715 1,650 48.518
19/11/2021 1,700 1,660 -2,06 1,765 1,660 312.026
18/11/2021 1,635 1,695 3,67 1,700 1,630 134.863
17/11/2021 1,630 1,635 0,31 1,635 1,590 5.811
16/11/2021 1,580 1,630 -0,31 1,630 1,575 6.262
15/11/2021 1,590 1,635 0,00 1,635 1,570 8.552
12/11/2021 1,600 1,635 0,62 1,640 1,580 23.409
11/11/2021 1,640 1,625 2,85 1,640 1,580 16.518
10/11/2021 1,560 1,580 3,27 1,650 1,560 112.820
09/11/2021 1,535 1,530 0,00 1,560 1,530 8.178
08/11/2021 1,540 1,530 -0,65 1,580 1,530 27.623
05/11/2021 1,570 1,540 1,32 1,580 1,515 34.144
04/11/2021 1,520 1,520 0,66 1,525 1,515 2.342
03/11/2021 1,570 1,510 -2,27 1,570 1,510 8.702
02/11/2021 1,525 1,545 1,31 1,565 1,520 24.512
01/11/2021 1,525 1,525 -2,24 1,580 1,520 5.275
29/10/2021 1,525 1,560 -0,95 1,560 1,525 5.075
28/10/2021 1,555 1,575 3,62 1,580 1,520 3.437
27/10/2021 1,550 1,520 1,33 1,580 1,490 22.000
26/10/2021 1,500 1,500 1,35 1,580 1,500 7.260
25/10/2021 1,540 1,480 -3,90 1,540 1,480 29.377
22/10/2021 1,560 1,540 -2,53 1,580 1,540 15.005
21/10/2021 1,550 1,580 1,94 1,595 1,540 20.533
20/10/2021 1,540 1,550 0,65 1,550 1,540 1.738
19/10/2021 1,555 1,540 -1,60 1,600 1,540 28.230
18/10/2021 1,570 1,565 -0,32 1,570 1,550 2.001
15/10/2021 1,610 1,570 -1,88 1,630 1,570 25.817
14/10/2021 1,530 1,600 5,26 1,600 1,530 20.900
13/10/2021 1,550 1,520 0,00 1,600 1,520 15.190
12/10/2021 1,525 1,520 -1,94 1,525 1,520 3.540
11/10/2021 1,550 1,550 0,00 1,600 1,550 1.136
08/10/2021 1,600 1,550 -3,13 1,600 1,550 1.029
07/10/2021 1,600 1,600 0,00 1,600 1,600 --
06/10/2021 1,570 1,600 -0,93 1,600 1,530 14.185
05/10/2021 1,490 1,615 8,39 1,615 1,490 57.018
04/10/2021 1,500 1,490 -0,67 1,530 1,480 15.556
01/10/2021 1,500 1,500 -0,66 1,500 1,500 44.933
30/09/2021 1,510 1,510 -2,58 1,510 1,510 651
29/09/2021 1,550 1,550 0,00 1,550 1,550 5.156
28/09/2021 1,580 1,550 -0,64 1,580 1,550 12.000
27/09/2021 1,560 1,560 0,00 1,560 1,560 2.560
24/09/2021 1,520 1,560 0,65 1,600 1,520 21.864
23/09/2021 1,510 1,550 0,65 1,550 1,510 3.289
22/09/2021 1,535 1,540 1,99 1,540 1,535 2.649
21/09/2021 1,520 1,510 -0,98 1,520 1,505 5.616
20/09/2021 1,515 1,525 0,00 1,515 1,515 386
17/09/2021 1,550 1,525 -4,09 1,570 1,525 5.916
16/09/2021 1,525 1,590 2,58 1,600 1,525 15.715
15/09/2021 1,550 1,550 0,00 1,595 1,550 12.959
14/09/2021 1,580 1,550 -1,90 1,580 1,550 2.570
13/09/2021 1,495 1,580 6,04 1,585 1,495 20.367
10/09/2021 1,530 1,490 -2,61 1,585 1,490 47.103
09/09/2021 1,535 1,530 -1,29 1,535 1,530 3.011
08/09/2021 1,490 1,550 4,03 1,580 1,475 39.352
07/09/2021 1,520 1,490 -1,97 1,520 1,490 29.037
06/09/2021 1,550 1,520 -1,94 1,590 1,505 4.834
03/09/2021 1,550 1,550 0,00 1,550 1,550 --
02/09/2021 1,490 1,550 0,00 1,550 1,490 13.847
01/09/2021 1,520 1,550 2,99 1,550 1,510 33.736
31/08/2021 1,505 1,505 3,79 1,530 1,470 56.428
30/08/2021 1,500 1,450 1,05 1,500 1,435 17.739
27/08/2021 1,520 1,435 -2,38 1,520 1,430 9.238
26/08/2021 1,480 1,470 0,00 1,480 1,480 495
25/08/2021 1,470 1,470 0,00 1,470 1,470 30
24/08/2021 1,480 1,470 0,68 1,480 1,470 13.278
23/08/2021 1,465 1,460 -0,68 1,465 1,405 36.267
20/08/2021 1,470 1,470 0,00 1,470 1,470 --
19/08/2021 1,520 1,470 -3,29 1,520 1,460 72.049
18/08/2021 1,530 1,520 -2,56 1,555 1,520 7.394
17/08/2021 1,560 1,560 1,96 1,560 1,530 1.164
16/08/2021 1,530 1,530 0,66 1,530 1,530 3.369
13/08/2021 1,515 1,520 -1,30 1,520 1,515 23.575
12/08/2021 1,550 1,540 1,99 1,550 1,510 11.225
11/08/2021 1,520 1,510 -1,31 1,520 1,510 1.422
10/08/2021 1,550 1,530 -1,29 1,585 1,530 33.922
09/08/2021 1,600 1,550 0,00 1,600 1,550 25.801
06/08/2021 1,600 1,550 -1,27 1,600 1,550 3.700
05/08/2021 1,535 1,570 -0,63 1,620 1,535 24.866
04/08/2021 1,520 1,580 0,00 1,580 1,455 69.132
03/08/2021 1,530 1,580 6,76 1,600 1,520 46.157
02/08/2021 1,480 1,480 0,00 1,530 1,480 1.484
30/07/2021 1,525 1,480 -3,27 1,525 1,470 17.000
29/07/2021 1,520 1,530 2,00 1,530 1,510 21.621
28/07/2021 1,465 1,500 2,74 1,530 1,465 1.518
27/07/2021 1,460 1,460 0,69 1,540 1,450 41.494
26/07/2021 1,455 1,450 -3,01 1,495 1,450 9.528
23/07/2021 1,495 1,495 1,70 1,495 1,455 1.053
22/07/2021 1,480 1,470 -5,16 1,520 1,455 25.587
21/07/2021 1,545 1,550 6,90 1,550 1,540 2.010
20/07/2021 1,450 1,450 0,00 1,450 1,450 2.199
19/07/2021 1,450 1,450 -1,69 1,460 1,450 8.964
16/07/2021 1,475 1,475 0,00 1,475 1,475 --
15/07/2021 1,475 1,475 -1,67 1,475 1,475 1.000
14/07/2021 1,425 1,500 3,45 1,500 1,420 8.351
13/07/2021 1,440 1,450 -3,01 1,450 1,440 6.726
12/07/2021 1,465 1,495 1,70 1,495 1,375 7.082
09/07/2021 1,470 1,470 0,00 1,470 1,470 500
08/07/2021 1,520 1,470 -4,85 1,520 1,450 99.649
07/07/2021 1,505 1,545 2,66 1,545 1,500 27.433
06/07/2021 1,550 1,505 -2,90 1,585 1,505 6.932
05/07/2021 1,520 1,550 0,00 1,520 1,520 50
02/07/2021 1,500 1,550 1,97 1,550 1,500 14.734
01/07/2021 1,480 1,520 -1,30 1,600 1,480 20.196
30/06/2021 1,490 1,540 2,67 1,540 1,490 14.083
29/06/2021 1,550 1,500 -0,33 1,550 1,500 5.847
28/06/2021 1,505 1,505 0,00 1,505 1,505 600
25/06/2021 1,510 1,505 0,00 1,565 1,500 66.691
24/06/2021 1,485 1,505 -5,35 1,570 1,485 63.595
23/06/2021 1,595 1,590 -0,31 1,595 1,500 4.115
22/06/2021 1,595 1,595 0,00 1,595 1,505 105
21/06/2021 1,550 1,595 2,24 1,595 1,460 32.479
18/06/2021 1,620 1,560 -3,41 1,620 1,550 34.561
17/06/2021 1,615 1,615 -3,29 1,620 1,615 803
16/06/2021 1,650 1,670 0,91 1,670 1,650 6.219
15/06/2021 1,605 1,655 -0,30 1,670 1,605 19.934
14/06/2021 1,670 1,660 3,75 1,670 1,655 4.754
11/06/2021 1,640 1,600 -3,03 1,640 1,600 26.138
10/06/2021 1,650 1,650 -1,79 1,695 1,620 10.173
09/06/2021 1,680 1,680 0,00 1,680 1,650 651
08/06/2021 1,645 1,680 5,00 1,700 1,620 115.394
07/06/2021 1,625 1,600 -1,84 1,630 1,600 7.906
04/06/2021 1,640 1,630 -2,98 1,660 1,585 73.415
03/06/2021 1,680 1,680 3,70 1,700 1,640 9.205
02/06/2021 1,650 1,620 -3,86 1,700 1,620 18.003
01/06/2021 1,685 1,685 -0,30 1,690 1,640 30.541
31/05/2021 1,710 1,690 1,20 1,710 1,645 5.484
28/05/2021 1,645 1,670 -0,60 1,710 1,645 14.191
27/05/2021 1,615 1,680 3,70 1,680 1,600 18.774
26/05/2021 1,680 1,620 -2,41 1,680 1,615 10.576
25/05/2021 1,650 1,660 -3,49 1,735 1,650 40.832

GAM (GALQ)GAM (GALQ)

0,021,63 %
1,25

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.