Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GOVT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 22.43 | 0.02 | 0.09% | 22.40 | 22.43 | 22.38 | 3,244,566 |
| 23 May 2024 | 22.41 | -0.06 | -0.24% | 22.47 | 22.48 | 22.38 | 3,554,819 |
| 22 May 2024 | 22.465 | -0.01 | -0.04% | 22.44 | 22.48 | 22.43 | 4,057,349 |
| 21 May 2024 | 22.475 | 0.04 | 0.16% | 22.48 | 22.50 | 22.47 | 4,359,565 |
| 20 May 2024 | 22.44 | -0.03 | -0.11% | 22.44 | 22.46 | 22.43 | 4,632,145 |
| 17 May 2024 | 22.465 | -0.05 | -0.20% | 22.48 | 22.50 | 22.46 | 6,462,017 |
| 16 May 2024 | 22.51 | -0.03 | -0.11% | 22.55 | 22.555 | 22.51 | 4,065,697 |
| 15 May 2024 | 22.535 | 0.12 | 0.54% | 22.51 | 22.55 | 22.49 | 5,211,517 |
| 14 May 2024 | 22.415 | 0.05 | 0.22% | 22.40 | 22.42 | 22.38 | 3,996,081 |
| 13 May 2024 | 22.365 | 0.02 | 0.11% | 22.38 | 22.39 | 22.36 | 3,283,950 |
| 10 May 2024 | 22.34 | -0.05 | -0.22% | 22.365 | 22.37 | 22.33 | 3,108,654 |
| 09 May 2024 | 22.39 | 0.04 | 0.18% | 22.33 | 22.41 | 22.33 | 4,041,242 |
| 08 May 2024 | 22.35 | -0.04 | -0.16% | 22.36 | 22.37 | 22.34 | 4,432,757 |
| 07 May 2024 | 22.385 | 0.05 | 0.20% | 22.405 | 22.43 | 22.37 | 5,786,377 |
| 06 May 2024 | 22.34 | 0.01 | 0.04% | 22.335 | 22.36 | 22.32 | 6,139,875 |
| 03 May 2024 | 22.33 | 0.10 | 0.45% | 22.355 | 22.40 | 22.28 | 5,525,303 |
| 02 May 2024 | 22.23 | 0.07 | 0.34% | 22.16 | 22.24 | 22.14 | 4,760,235 |
| 01 May 2024 | 22.155 | 0.00 | 0.00% | 22.14 | 22.22 | 22.1087 | 7,480,128 |
| 30 Abr 2024 | 22.155 | -0.06 | -0.27% | 22.16 | 22.20 | 22.13 | 4,977,986 |
| 29 Abr 2024 | 22.215 | 0.06 | 0.27% | 22.20 | 22.23 | 22.18 | 9,071,824 |
| 26 Abr 2024 | 22.155 | 0.04 | 0.16% | 22.16 | 22.19 | 22.15 | 4,729,507 |
| 25 Abr 2024 | 22.12 | -0.05 | -0.23% | 22.09 | 22.13 | 22.08 | 6,417,050 |
| 24 Abr 2024 | 22.17 | -0.06 | -0.27% | 22.185 | 22.20 | 22.14 | 6,640,616 |
| 23 Abr 2024 | 22.23 | 0.03 | 0.14% | 22.185 | 22.27 | 22.165 | 6,898,119 |
| 22 Abr 2024 | 22.20 | -0.01 | -0.05% | 22.17 | 22.22 | 22.17 | 6,131,651 |
| 19 Abr 2024 | 22.21 | 0.04 | 0.16% | 22.22 | 22.2266 | 22.18 | 10,888,859 |
| 18 Abr 2024 | 22.175 | -0.05 | -0.22% | 22.22 | 22.22 | 22.16 | 11,320,534 |
| 17 Abr 2024 | 22.225 | 0.10 | 0.43% | 22.19 | 22.24 | 22.16 | 8,512,605 |
| 16 Abr 2024 | 22.13 | -0.06 | -0.27% | 22.13 | 22.16 | 22.1001 | 6,191,797 |
| 15 Abr 2024 | 22.19 | -0.11 | -0.49% | 22.195 | 22.20 | 22.13 | 10,339,870 |
| 12 Abr 2024 | 22.30 | 0.06 | 0.27% | 22.32 | 22.35 | 22.30 | 6,675,368 |
| 11 Abr 2024 | 22.24 | -0.01 | -0.04% | 22.285 | 22.30 | 22.21 | 10,093,573 |
| 10 Abr 2024 | 22.25 | -0.24 | -1.07% | 22.34 | 22.35 | 22.23 | 11,208,313 |
| 09 Abr 2024 | 22.49 | 0.07 | 0.33% | 22.46 | 22.51 | 22.46 | 4,349,915 |
| 08 Abr 2024 | 22.415 | -0.03 | -0.13% | 22.41 | 22.435 | 22.39 | 4,981,387 |
| 05 Abr 2024 | 22.445 | -0.12 | -0.51% | 22.47 | 22.516 | 22.44 | 4,441,600 |
| 04 Abr 2024 | 22.56 | 0.07 | 0.31% | 22.5423 | 22.57 | 22.49 | 5,330,749 |
| 03 Abr 2024 | 22.49 | 0.01 | 0.04% | 22.42 | 22.50 | 22.40 | 5,892,409 |
| 02 Abr 2024 | 22.48 | -0.03 | -0.13% | 22.445 | 22.49 | 22.42 | 5,890,891 |
| 01 Abr 2024 | 22.51 | -0.26 | -1.14% | 22.60 | 22.61 | 22.50 | 8,112,418 |
| 28 Mar 2024 | 22.77 | 0.03 | 0.13% | 22.71 | 22.77 | 22.70 | 7,763,834 |
| 27 Mar 2024 | 22.74 | 0.06 | 0.29% | 22.695 | 22.76 | 22.69 | 5,569,354 |
| 26 Mar 2024 | 22.675 | 0.03 | 0.11% | 22.64 | 22.68 | 22.62 | 3,637,530 |
| 25 Mar 2024 | 22.65 | -0.05 | -0.22% | 22.67 | 22.68 | 22.63 | 3,659,763 |
| 22 Mar 2024 | 22.70 | 0.09 | 0.40% | 22.71 | 22.71 | 22.68 | 4,966,406 |
| 21 Mar 2024 | 22.61 | 0.00 | 0.02% | 22.6348 | 22.65 | 22.59 | 4,594,497 |
| 20 Mar 2024 | 22.605 | 0.05 | 0.20% | 22.58 | 22.66 | 22.54 | 6,955,552 |
| 19 Mar 2024 | 22.56 | 0.04 | 0.18% | 22.56 | 22.5899 | 22.54 | 5,013,174 |
| 18 Mar 2024 | 22.52 | -0.02 | -0.09% | 22.53 | 22.54 | 22.50 | 4,703,666 |
| 15 Mar 2024 | 22.54 | -0.03 | -0.13% | 22.555 | 22.57 | 22.53 | 7,347,308 |
| 14 Mar 2024 | 22.57 | -0.12 | -0.53% | 22.625 | 22.63 | 22.55 | 23,374,040 |
| 13 Mar 2024 | 22.69 | -0.03 | -0.13% | 22.695 | 22.72 | 22.68 | 5,135,502 |
| 12 Mar 2024 | 22.72 | -0.08 | -0.35% | 22.75 | 22.76 | 22.71 | 5,223,470 |
| 11 Mar 2024 | 22.80 | -0.03 | -0.13% | 22.82 | 22.84 | 22.78 | 7,790,239 |
| 08 Mar 2024 | 22.83 | 0.01 | 0.04% | 22.84 | 22.85 | 22.81 | 5,093,810 |
| 07 Mar 2024 | 22.82 | 0.04 | 0.15% | 22.83 | 22.83 | 22.78 | 5,931,132 |
| 06 Mar 2024 | 22.785 | 0.04 | 0.18% | 22.77 | 22.82 | 22.76 | 7,769,435 |
| 05 Mar 2024 | 22.745 | 0.11 | 0.49% | 22.74 | 22.78 | 22.71 | 5,705,251 |
| 04 Mar 2024 | 22.635 | -0.05 | -0.20% | 22.62 | 22.66 | 22.61 | 96,426,977 |
| 01 Mar 2024 | 22.68 | 0.03 | 0.13% | 22.575 | 22.69 | 22.5306 | 5,096,287 |
| 29 Feb 2024 | 22.65 | 0.05 | 0.22% | 22.625 | 22.67 | 22.62 | 5,463,395 |
| 28 Feb 2024 | 22.60 | 0.06 | 0.27% | 22.57 | 22.61 | 22.55 | 4,374,561 |
