Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GOEX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 28.9216 | 0.38 | 1.34% | 28.78 | 29.1201 | 28.78 | 2,210 |
| 23 May 2024 | 28.54 | -0.68 | -2.33% | 29.06 | 29.19 | 28.44 | 8,541 |
| 22 May 2024 | 29.22 | -1.17 | -3.86% | 30.08 | 30.10 | 29.14 | 3,518 |
| 21 May 2024 | 30.3944 | -0.24 | -0.79% | 30.59 | 30.685 | 30.30 | 3,724 |
| 20 May 2024 | 30.6366 | 0.18 | 0.58% | 30.46 | 30.77 | 30.08 | 12,579 |
| 17 May 2024 | 30.46 | 1.42 | 4.89% | 29.37 | 30.46 | 29.37 | 10,203 |
| 16 May 2024 | 29.04 | 0.11 | 0.38% | 28.90 | 29.1799 | 28.6203 | 11,793 |
| 15 May 2024 | 28.929 | 0.62 | 2.19% | 28.50 | 28.9999 | 28.0901 | 7,740 |
| 14 May 2024 | 28.3084 | 0.41 | 1.48% | 28.00 | 28.3084 | 28.00 | 619 |
| 13 May 2024 | 27.8965 | -0.64 | -2.24% | 28.20 | 28.29 | 27.79 | 2,666 |
| 10 May 2024 | 28.5351 | -0.06 | -0.23% | 28.81 | 28.81 | 28.48 | 3,101 |
| 09 May 2024 | 28.60 | 0.89 | 3.21% | 27.82 | 28.60 | 27.71 | 5,926 |
| 08 May 2024 | 27.7101 | 0.01 | 0.05% | 27.90 | 27.90 | 27.71 | 1,742 |
| 07 May 2024 | 27.6973 | 0.18 | 0.64% | 27.52 | 27.90 | 27.52 | 4,745 |
| 06 May 2024 | 27.52 | 0.55 | 2.04% | 27.32 | 27.73 | 27.32 | 7,682 |
| 03 May 2024 | 26.97 | -0.10 | -0.38% | 27.29 | 27.29 | 26.68 | 5,279 |
| 02 May 2024 | 27.072 | -0.03 | -0.11% | 26.80 | 27.072 | 26.655 | 1,496 |
| 01 May 2024 | 27.1017 | 0.47 | 1.77% | 26.83 | 27.56 | 26.73 | 2,560 |
| 30 Abr 2024 | 26.63 | -1.34 | -4.78% | 27.53 | 27.53 | 26.62 | 4,159 |
| 29 Abr 2024 | 27.9656 | 0.31 | 1.13% | 28.19 | 28.19 | 27.74 | 3,530 |
| 26 Abr 2024 | 27.6528 | 0.14 | 0.52% | 27.62 | 27.6528 | 27.51 | 980 |
| 25 Abr 2024 | 27.51 | 0.49 | 1.81% | 26.70 | 27.55 | 26.68 | 6,394 |
| 24 Abr 2024 | 27.0198 | -0.25 | -0.92% | 27.20 | 27.20 | 26.9501 | 1,267 |
| 23 Abr 2024 | 27.2717 | 0.54 | 2.03% | 26.70 | 27.3099 | 26.70 | 1,805 |
| 22 Abr 2024 | 26.73 | -1.32 | -4.71% | 27.11 | 27.24 | 26.60 | 11,669 |
| 19 Abr 2024 | 28.0509 | 0.48 | 1.75% | 28.00 | 28.23 | 27.79 | 6,555 |
| 18 Abr 2024 | 27.5675 | -0.14 | -0.51% | 27.85 | 28.00 | 27.55 | 2,028 |
| 17 Abr 2024 | 27.7086 | 0.47 | 1.72% | 27.98 | 28.02 | 27.51 | 3,596 |
| 16 Abr 2024 | 27.24 | -0.09 | -0.34% | 27.40 | 27.55 | 26.87 | 4,921 |
| 15 Abr 2024 | 27.3338 | -0.29 | -1.04% | 27.75 | 27.81 | 26.84 | 32,279 |
| 12 Abr 2024 | 27.62 | -0.56 | -1.99% | 28.54 | 29.24 | 27.32 | 21,420 |
| 11 Abr 2024 | 28.18 | 0.56 | 2.03% | 27.99 | 28.2582 | 27.598 | 2,899 |
| 10 Abr 2024 | 27.62 | -0.69 | -2.43% | 27.51 | 27.895 | 27.33 | 8,507 |
| 09 Abr 2024 | 28.3083 | 0.34 | 1.21% | 28.45 | 28.70 | 28.17 | 7,818 |
| 08 Abr 2024 | 27.97 | -0.12 | -0.44% | 28.24 | 28.24 | 27.65 | 8,596 |
| 05 Abr 2024 | 28.0939 | 0.99 | 3.66% | 27.57 | 28.24 | 27.32 | 13,198 |
| 04 Abr 2024 | 27.1018 | -0.43 | -1.56% | 27.58 | 27.66 | 27.1018 | 6,460 |
| 03 Abr 2024 | 27.53 | 0.70 | 2.59% | 26.84 | 27.535 | 26.84 | 6,224 |
| 02 Abr 2024 | 26.835 | 0.31 | 1.18% | 26.73 | 27.0238 | 26.461 | 8,001 |
| 01 Abr 2024 | 26.5226 | 0.16 | 0.60% | 26.59 | 26.81 | 26.39 | 10,545 |
| 28 Mar 2024 | 26.365 | 0.66 | 2.59% | 25.86 | 26.47 | 25.86 | 6,686 |
| 27 Mar 2024 | 25.70 | 0.72 | 2.90% | 25.14 | 25.70 | 25.14 | 3,727 |
| 26 Mar 2024 | 24.9761 | 0.21 | 0.83% | 25.13 | 25.13 | 24.9313 | 1,448 |
| 25 Mar 2024 | 24.7693 | 0.36 | 1.47% | 25.03 | 25.12 | 24.7693 | 3,325 |
| 22 Mar 2024 | 24.41 | -0.53 | -2.12% | 24.77 | 24.78 | 24.41 | 1,549 |
| 21 Mar 2024 | 24.9377 | -0.32 | -1.26% | 25.39 | 25.68 | 24.91 | 8,192 |
| 20 Mar 2024 | 25.2572 | 1.16 | 4.80% | 24.05 | 25.37 | 24.05 | 18,228 |
| 19 Mar 2024 | 24.10 | -0.36 | -1.46% | 24.31 | 24.31 | 24.0593 | 2,877 |
| 18 Mar 2024 | 24.4569 | -0.19 | -0.77% | 24.61 | 24.69 | 24.43 | 3,101 |
| 15 Mar 2024 | 24.6475 | 0.06 | 0.25% | 24.53 | 24.70 | 24.53 | 2,067 |
| 14 Mar 2024 | 24.5858 | -0.43 | -1.74% | 24.87 | 24.87 | 24.49 | 3,198 |
| 13 Mar 2024 | 25.02 | 0.42 | 1.70% | 24.75 | 25.15 | 24.75 | 6,209 |
| 12 Mar 2024 | 24.6014 | -0.19 | -0.78% | 24.51 | 24.6014 | 24.14 | 2,918 |
| 11 Mar 2024 | 24.7943 | 0.21 | 0.87% | 24.52 | 24.94 | 24.52 | 5,992 |
| 08 Mar 2024 | 24.5812 | -0.05 | -0.21% | 25.03 | 25.03 | 24.5812 | 2,741 |
| 07 Mar 2024 | 24.6339 | 0.45 | 1.85% | 24.75 | 24.75 | 24.485 | 2,667 |
| 06 Mar 2024 | 24.1857 | 0.46 | 1.93% | 23.94 | 24.53 | 23.94 | 5,503 |
| 05 Mar 2024 | 23.7266 | 0.23 | 0.96% | 23.91 | 24.16 | 23.71 | 8,538 |
| 04 Mar 2024 | 23.5011 | 0.96 | 4.26% | 22.78 | 23.717 | 22.69 | 29,504 |
| 01 Mar 2024 | 22.54 | 0.87 | 4.00% | 21.66 | 22.56 | 21.60 | 12,904 |
| 29 Feb 2024 | 21.6738 | 0.53 | 2.50% | 21.52 | 21.6738 | 21.52 | 2,171 |
| 28 Feb 2024 | 21.145 | -0.34 | -1.58% | 21.27 | 21.285 | 21.05 | 4,091 |
| 27 Feb 2024 | 21.485 | -0.14 | -0.65% | 21.66 | 21.66 | 21.4401 | 2,193 |
| 26 Feb 2024 | 21.625 | -0.32 | -1.44% | 21.64 | 21.64 | 21.45 | 9,317 |
