SOC.GENER. (GLE)SOC.GENER. (GLE)

-1,13-3,64 %
29,94

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/02/2020 30,365 29,940 -3,64 30,425 29,640 7.201.448
21/02/2020 31,020 31,070 -0,48 31,270 30,730 4.600.147
20/02/2020 31,915 31,220 -1,81 31,915 31,220 3.880.999
19/02/2020 31,950 31,795 0,05 32,110 31,695 3.080.951
18/02/2020 31,915 31,780 -0,49 32,100 31,770 2.931.958
17/02/2020 31,850 31,935 0,65 32,055 31,765 2.269.449
14/02/2020 31,885 31,730 0,21 32,070 31,705 3.519.246
13/02/2020 31,300 31,665 0,36 31,715 31,255 3.777.262
12/02/2020 30,450 31,550 3,78 31,725 30,400 6.139.342
11/02/2020 30,350 30,400 0,83 30,630 30,200 3.107.726
10/02/2020 30,520 30,150 -1,31 30,660 30,065 2.775.005
07/02/2020 30,410 30,550 -0,16 30,660 30,005 3.957.376
06/02/2020 30,275 30,600 1,02 30,855 30,200 4.784.730
05/02/2020 29,600 30,290 2,21 30,395 29,560 4.417.841
04/02/2020 29,450 29,635 1,20 29,780 29,390 3.717.399
03/02/2020 29,290 29,285 0,21 29,530 29,105 2.722.897
31/01/2020 29,645 29,225 -0,97 29,805 29,090 3.885.656
30/01/2020 29,400 29,510 -1,07 29,715 29,280 3.556.282
29/01/2020 29,910 29,830 0,03 30,145 29,830 3.625.570
28/01/2020 29,740 29,820 0,15 30,085 29,255 3.776.018
27/01/2020 29,820 29,775 -1,37 30,035 29,505 3.947.879
24/01/2020 30,510 30,190 0,05 30,720 30,150 2.863.054
23/01/2020 30,260 30,175 -0,48 30,600 29,820 3.697.493
22/01/2020 30,445 30,320 -0,35 30,615 30,090 3.055.112
21/01/2020 30,315 30,425 -0,52 30,640 30,180 2.497.869
20/01/2020 30,555 30,585 -0,21 30,740 30,370 1.779.906
17/01/2020 30,740 30,650 0,13 31,010 30,505 3.905.469
16/01/2020 30,950 30,610 -1,10 31,055 30,340 4.138.800
15/01/2020 31,310 30,950 -1,54 31,350 30,745 3.705.189
14/01/2020 31,500 31,435 0,00 31,530 31,090 2.858.708
13/01/2020 31,500 31,435 0,00 31,605 31,190 3.005.687
10/01/2020 31,850 31,435 -1,10 31,900 31,435 2.484.478
09/01/2020 32,065 31,785 0,05 32,230 31,685 2.990.206
08/01/2020 31,205 31,770 0,99 31,790 31,100 2.938.644
07/01/2020 31,280 31,460 1,22 31,545 31,120 3.105.371
06/01/2020 30,905 31,080 -0,81 31,120 30,500 3.410.291
03/01/2020 31,400 31,335 -1,01 31,400 31,100 2.985.362
02/01/2020 31,325 31,655 2,06 31,825 31,285 3.265.458
01/01/2020 30,845 31,015 0,00 31,115 30,830 --
31/12/2019 30,845 31,015 0,13 31,115 30,830 698.887
30/12/2019 31,030 30,975 -0,34 31,210 30,975 1.839.649
27/12/2019 31,115 31,080 -0,30 31,300 30,880 2.184.242
26/12/2019 31,000 31,175 0,00 31,200 30,905 --
25/12/2019 31,000 31,175 0,00 31,200 30,905 --
24/12/2019 31,000 31,175 -0,05 31,200 30,905 540.461
23/12/2019 31,470 31,190 -0,67 31,475 31,020 2.266.901
20/12/2019 31,060 31,400 1,05 31,400 31,010 9.506.277
19/12/2019 30,965 31,075 0,53 31,075 30,815 3.269.116
18/12/2019 30,725 30,910 0,50 31,170 30,650 4.378.994
17/12/2019 30,750 30,755 -0,02 30,835 30,330 3.476.603
16/12/2019 30,500 30,760 1,53 30,945 30,360 3.516.827
13/12/2019 31,025 30,295 0,63 31,555 30,270 7.019.649
12/12/2019 29,335 30,105 2,92 30,235 29,290 5.223.250
11/12/2019 29,135 29,250 0,31 29,410 29,060 1.934.970
10/12/2019 29,295 29,160 -0,58 29,295 28,770 3.082.948
09/12/2019 29,300 29,330 -0,09 29,585 29,260 2.303.105
06/12/2019 29,240 29,355 0,89 29,445 28,830 3.919.032
05/12/2019 28,900 29,095 0,83 29,305 28,795 3.426.382
04/12/2019 27,980 28,855 3,07 28,940 27,910 4.569.022
03/12/2019 28,630 27,995 -1,50 28,635 27,760 3.873.095
02/12/2019 28,720 28,420 -0,49 29,135 28,310 4.442.018
29/11/2019 28,390 28,560 0,76 28,795 28,350 3.522.321
28/11/2019 28,500 28,345 -0,74 28,600 28,205 1.804.251
27/11/2019 28,555 28,555 0,25 28,630 28,355 2.787.075
26/11/2019 28,635 28,485 -0,44 28,695 28,275 6.699.969
25/11/2019 28,820 28,610 -0,10 29,050 28,600 2.702.887
22/11/2019 28,305 28,640 1,45 28,840 28,260 3.783.524
21/11/2019 28,215 28,230 -0,30 28,420 27,955 3.130.649
20/11/2019 27,990 28,315 -0,21 28,410 27,830 3.394.485
19/11/2019 28,285 28,375 0,37 28,720 28,250 3.052.211
18/11/2019 28,505 28,270 -0,72 28,765 27,955 3.187.342
15/11/2019 28,400 28,475 0,90 28,580 28,170 3.398.746
14/11/2019 28,060 28,220 0,23 28,460 27,825 3.810.771
13/11/2019 28,510 28,155 -2,10 28,580 27,970 4.799.310
12/11/2019 28,940 28,760 0,00 29,045 28,600 3.670.348
11/11/2019 28,195 28,760 1,30 28,875 27,920 4.669.038
08/11/2019 28,460 28,390 -1,03 28,695 28,165 4.952.251
07/11/2019 27,920 28,685 2,85 28,685 27,860 7.239.943
06/11/2019 27,500 27,890 3,41 28,560 27,395 11.113.250
05/11/2019 26,800 26,970 1,52 27,060 26,495 4.404.097
04/11/2019 26,170 26,565 2,73 26,650 26,120 4.530.847
01/11/2019 25,415 25,860 1,61 25,965 25,325 3.101.585
31/10/2019 25,760 25,450 -0,90 25,785 25,105 3.962.928
30/10/2019 26,300 25,680 -2,47 26,455 25,440 4.296.670
29/10/2019 26,380 26,330 -0,08 26,510 26,070 2.414.966
28/10/2019 26,270 26,350 0,55 26,595 26,190 2.824.897
25/10/2019 26,200 26,205 0,08 26,310 25,725 2.901.997
24/10/2019 26,600 26,185 -1,15 26,770 25,985 3.760.808
23/10/2019 26,000 26,490 0,13 26,565 25,920 2.961.739
22/10/2019 26,500 26,455 -0,34 26,690 26,210 3.520.050
21/10/2019 26,095 26,545 1,98 26,915 26,035 4.637.343
18/10/2019 26,000 26,030 0,00 26,270 25,840 3.653.283
17/10/2019 25,820 26,030 0,19 26,620 25,740 5.136.576
16/10/2019 25,700 25,980 0,89 26,250 25,410 4.583.706
15/10/2019 25,470 25,750 2,12 25,970 25,115 4.665.479
14/10/2019 25,000 25,215 -0,16 25,310 24,805 2.714.939
11/10/2019 24,145 25,255 5,27 25,285 24,120 6.369.713
10/10/2019 23,180 23,990 3,32 23,990 23,180 4.649.620
09/10/2019 23,060 23,220 0,48 23,300 22,900 2.497.060
08/10/2019 23,590 23,110 -1,72 23,615 22,860 3.687.820
07/10/2019 23,165 23,515 0,51 23,560 23,035 2.637.834
04/10/2019 23,375 23,395 0,28 23,455 22,975 3.139.575
03/10/2019 23,620 23,330 -1,27 23,690 22,995 4.085.637
02/10/2019 24,475 23,630 -4,06 24,615 23,630 5.098.369
01/10/2019 25,050 24,630 -2,03 25,330 24,550 3.666.318
30/09/2019 24,950 25,140 0,80 25,395 24,950 4.133.511
27/09/2019 24,985 24,940 0,04 25,305 24,815 3.020.524
26/09/2019 24,800 24,930 0,06 25,000 24,535 4.041.468
25/09/2019 24,850 24,915 -0,38 24,995 24,290 4.898.342
24/09/2019 25,500 25,010 -1,65 25,630 24,965 4.203.002
23/09/2019 26,125 25,430 -3,01 26,150 25,270 4.746.157
20/09/2019 25,990 26,220 0,87 26,255 25,770 12.055.787
19/09/2019 25,565 25,995 2,71 26,110 25,370 4.678.347
18/09/2019 25,300 25,310 0,22 25,515 25,225 2.947.603
17/09/2019 25,585 25,255 -1,81 25,655 25,140 4.015.757
16/09/2019 25,795 25,720 -1,04 25,915 25,525 4.793.637
13/09/2019 25,845 25,990 1,68 26,255 25,835 6.088.470
12/09/2019 25,740 25,560 -0,41 26,150 24,830 7.635.988
11/09/2019 25,805 25,665 0,47 26,145 25,440 5.947.658
10/09/2019 25,185 25,545 1,61 25,650 25,060 6.575.178
09/09/2019 24,185 25,140 4,10 25,175 24,185 6.493.528
06/09/2019 24,265 24,150 -0,10 24,380 23,895 4.038.446
05/09/2019 23,505 24,175 3,49 24,250 23,495 5.103.394
04/09/2019 23,200 23,360 1,68 23,475 23,015 3.363.416
03/09/2019 23,000 22,975 -0,33 23,115 22,760 2.758.666
02/09/2019 23,060 23,050 -0,02 23,320 22,960 1.907.726
30/08/2019 22,865 23,055 0,88 23,375 22,825 4.579.786
29/08/2019 22,370 22,855 2,01 22,940 22,360 3.604.541
28/08/2019 22,400 22,405 -0,09 22,485 22,165 2.393.631
27/08/2019 22,560 22,425 -0,51 22,705 22,305 3.181.387
26/08/2019 22,265 22,540 0,92 22,770 22,220 2.711.450
23/08/2019 22,790 22,335 -1,09 22,950 22,335 4.809.973
22/08/2019 22,015 22,580 2,08 22,875 21,975 4.887.108
21/08/2019 22,240 22,120 0,07 22,465 22,040 3.117.332
20/08/2019 22,245 22,105 -1,23 22,370 21,985 2.852.332
19/08/2019 22,300 22,380 1,40 22,600 22,210 4.996.199
16/08/2019 21,335 22,070 3,25 22,105 21,015 10.868.421
15/08/2019 21,565 21,375 -0,42 21,735 21,020 5.130.556
14/08/2019 22,260 21,465 -4,09 22,295 21,370 6.051.319
13/08/2019 21,695 22,380 2,71 22,595 21,430 6.441.213
12/08/2019 22,415 21,790 -2,18 22,595 21,790 3.631.339
09/08/2019 22,545 22,275 -2,15 22,675 22,270 5.239.373
08/08/2019 22,375 22,765 3,01 22,835 21,960 5.355.085
07/08/2019 22,405 22,100 -0,92 22,485 21,755 5.143.442
06/08/2019 22,550 22,305 -0,42 22,685 22,305 4.598.208
05/08/2019 22,305 22,400 -0,09 22,645 22,155 5.770.477
02/08/2019 23,000 22,420 -4,60 23,000 22,330 7.325.939
01/08/2019 22,850 23,500 5,83 23,615 22,695 8.499.965
31/07/2019 22,160 22,205 0,68 22,585 22,125 5.316.533
30/07/2019 22,915 22,055 -3,71 22,915 22,000 6.261.703
29/07/2019 23,050 22,905 -0,76 23,140 22,825 2.174.730
26/07/2019 22,995 23,080 0,39 23,200 22,670 3.815.766
25/07/2019 23,250 22,990 -0,76 23,960 22,735 6.983.874
24/07/2019 23,050 23,165 0,59 23,255 22,725 3.058.517
23/07/2019 22,585 23,030 3,13 23,150 22,470 5.413.405
22/07/2019 22,365 22,330 -0,18 22,575 22,160 2.988.905
19/07/2019 22,850 22,370 -1,52 22,910 22,225 4.410.048
18/07/2019 22,705 22,715 -0,48 22,940 22,460 3.490.520
17/07/2019 23,400 22,825 -1,19 23,420 22,825 5.548.549
16/07/2019 22,770 23,100 1,25 23,120 22,750 3.842.071
15/07/2019 22,750 22,815 0,37 22,890 22,460 3.325.780
12/07/2019 22,560 22,730 1,09 22,995 22,560 3.539.896
11/07/2019 22,500 22,485 0,04 22,605 22,235 2.705.882
10/07/2019 22,370 22,475 1,01 22,825 22,255 3.069.709
09/07/2019 22,460 22,250 -1,35 22,480 21,995 3.786.386
08/07/2019 22,855 22,555 -1,12 23,340 22,465 3.935.949
05/07/2019 22,505 22,810 1,76 23,020 22,355 4.627.161
04/07/2019 22,345 22,415 0,36 22,790 22,230 4.105.422
03/07/2019 22,040 22,335 0,88 22,405 21,780 3.155.091
02/07/2019 22,375 22,140 -0,40 22,415 21,870 2.771.828
01/07/2019 22,570 22,230 0,05 22,750 22,190 3.470.186
28/06/2019 22,045 22,220 1,05 22,220 21,925 3.107.988
27/06/2019 22,100 21,990 1,03 22,320 21,990 3.903.702
26/06/2019 21,410 21,765 1,59 21,975 21,310 3.826.203
25/06/2019 21,380 21,425 -0,65 21,480 21,055 3.783.291
24/06/2019 22,050 21,565 -2,20 22,180 21,555 5.661.074
21/06/2019 21,860 22,050 1,50 22,265 21,815 15.797.242
20/06/2019 22,090 21,725 -1,47 22,325 21,695 5.014.033
19/06/2019 21,610 22,050 2,23 22,110 21,540 5.597.511
18/06/2019 21,100 21,570 2,08 21,635 20,810 6.434.573
17/06/2019 21,310 21,130 -0,49 21,460 21,105 3.154.514
14/06/2019 21,320 21,235 -1,14 21,365 21,020 4.873.739
13/06/2019 21,740 21,480 -1,67 21,750 21,310 6.362.606
12/06/2019 22,195 21,845 -2,04 22,385 21,825 4.698.828
11/06/2019 22,210 22,300 0,13 22,520 22,190 4.925.145
10/06/2019 22,285 22,270 0,75 22,470 22,185 3.504.672
07/06/2019 22,355 22,105 -0,90 22,410 22,000 6.403.520
06/06/2019 22,420 22,305 -0,51 22,485 22,260 11.108.235
05/06/2019 22,735 22,420 -1,32 22,780 22,325 8.019.646
04/06/2019 22,285 22,720 1,45 22,730 22,265 9.606.634
03/06/2019 22,320 22,395 -0,29 22,440 22,230 5.167.882
31/05/2019 22,225 22,460 -0,47 22,460 22,220 5.478.975
30/05/2019 22,650 22,565 0,07 22,805 22,430 3.632.855
29/05/2019 22,310 22,550 -0,20 22,590 22,285 5.975.960
28/05/2019 23,060 22,595 -1,95 23,070 22,410 7.974.027
27/05/2019 22,825 23,045 -6,53 23,120 22,570 8.602.446
24/05/2019 24,790 24,655 0,22 25,010 24,655 6.673.816
23/05/2019 24,850 24,600 -1,70 24,870 24,510 6.095.208
22/05/2019 25,300 25,025 -0,85 25,350 24,900 5.292.722
21/05/2019 25,300 25,240 0,62 25,385 25,000 3.949.668
20/05/2019 25,350 25,085 -2,45 25,605 25,025 6.197.277
17/05/2019 25,510 25,715 -1,08 25,855 25,420 5.286.312
16/05/2019 25,400 25,995 1,42 25,995 25,245 4.413.445
15/05/2019 25,515 25,630 -0,64 25,730 25,190 5.815.755
14/05/2019 25,510 25,795 1,12 25,840 25,420 4.165.716
13/05/2019 25,850 25,510 -2,22 25,940 25,510 5.102.064
10/05/2019 26,500 26,090 -0,74 26,745 25,890 5.003.865
09/05/2019 26,435 26,285 -2,29 26,575 26,260 5.870.240
08/05/2019 26,810 26,900 -0,68 27,260 26,500 5.006.072
07/05/2019 27,915 27,085 -3,89 28,040 27,085 7.457.104
06/05/2019 27,665 28,180 -1,81 28,180 27,515 5.643.523
03/05/2019 28,195 28,700 1,13 29,660 28,195 7.249.609
02/05/2019 28,010 28,380 0,57 29,205 27,985 6.625.792
30/04/2019 28,180 28,220 -0,74 28,290 27,880 5.203.862
29/04/2019 27,555 28,430 2,64 28,430 27,555 5.365.917
26/04/2019 27,275 27,700 0,58 27,950 27,150 3.566.644
25/04/2019 27,275 27,540 0,07 27,585 27,140 4.399.951
24/04/2019 27,500 27,520 -2,67 28,385 27,295 6.080.094
23/04/2019 28,620 28,275 -2,55 28,785 28,100 5.306.892
18/04/2019 28,600 29,015 0,05 29,070 28,235 5.325.983
17/04/2019 28,540 29,000 1,61 29,235 28,515 4.318.164
16/04/2019 28,170 28,540 1,98 28,680 27,955 4.377.365
15/04/2019 28,000 27,985 -0,05 28,495 27,880 3.436.559
12/04/2019 26,945 28,000 3,97 28,120 26,610 5.889.255
11/04/2019 26,425 26,930 2,55 27,050 26,080 4.188.842
10/04/2019 26,725 26,260 -1,26 26,830 26,145 3.552.269
09/04/2019 26,500 26,595 0,28 26,965 26,350 3.461.023
08/04/2019 26,850 26,520 -0,49 26,850 26,420 2.841.649
05/04/2019 27,020 26,650 -1,22 27,180 26,545 4.812.718
04/04/2019 26,850 26,980 0,50 27,155 26,475 4.898.166
03/04/2019 26,850 26,845 0,86 27,140 26,740 3.907.308
02/04/2019 26,530 26,615 0,34 26,895 26,435 2.749.775
01/04/2019 25,970 26,525 2,91 26,600 25,940 4.636.698
29/03/2019 25,770 25,775 1,20 25,955 25,525 3.684.544
28/03/2019 25,900 25,470 -1,93 25,985 25,385 3.789.209
27/03/2019 25,565 25,970 1,94 26,550 25,400 5.573.580
26/03/2019 25,540 25,475 0,30 25,660 25,210 3.602.921
25/03/2019 25,495 25,400 -0,49 25,825 25,260 4.158.530
22/03/2019 26,815 25,525 -3,95 26,830 25,435 7.110.375
21/03/2019 27,140 26,575 -2,44 27,345 26,460 5.967.768
20/03/2019 28,000 27,240 -2,63 28,070 27,240 4.827.928
19/03/2019 28,065 27,975 0,02 28,240 27,470 4.140.245
18/03/2019 27,480 27,970 2,47 28,100 27,400 5.674.298
15/03/2019 27,125 27,295 1,09 27,295 26,845 16.976.851
14/03/2019 26,790 27,000 1,01 27,215 26,730 4.460.111
13/03/2019 26,495 26,730 1,63 26,860 26,215 4.290.289
12/03/2019 26,695 26,300 -0,21 26,865 26,190 4.781.791
11/03/2019 25,540 26,355 4,17 26,460 25,440 5.481.318
08/03/2019 25,645 25,300 -2,47 25,820 25,140 6.531.095
07/03/2019 27,095 25,940 -4,32 27,280 25,895 7.420.274
06/03/2019 26,940 27,110 0,31 27,390 26,805 3.729.820
05/03/2019 27,405 27,025 -0,70 27,565 26,800 4.449.033
04/03/2019 27,390 27,215 0,65 27,430 27,130 3.607.778
01/03/2019 27,050 27,040 0,15 27,495 26,985 5.479.428
28/02/2019 26,335 27,000 1,66 27,165 26,130 6.391.987
27/02/2019 25,600 26,560 3,09 26,655 25,525 6.074.482
26/02/2019 25,855 25,765 -1,09 25,915 25,360 4.517.542