Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
5GOV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 50.89 | 0.26 | 0.51% | 50.88 | 50.89 | 50.88 | 276 |
| 27 Jun 2024 | 50.63 | -0.31 | -0.61% | 50.63 | 50.645 | 50.60 | 264 |
| 26 Jun 2024 | 50.94 | -0.47 | -0.91% | 51.36 | 51.36 | 50.93 | 363 |
| 25 Jun 2024 | 51.41 | 0.11 | 0.21% | 51.36 | 51.41 | 51.355 | 102 |
| 24 Jun 2024 | 51.30 | 0.02 | 0.04% | 51.33 | 51.36 | 51.30 | 733 |
| 21 Jun 2024 | 51.28 | -0.02 | -0.04% | 51.22 | 51.28 | 51.20 | 156 |
| 20 Jun 2024 | 51.30 | -0.01 | -0.02% | 51.28 | 51.30 | 51.23 | 3,135 |
| 19 Jun 2024 | 51.31 | -0.14 | -0.27% | 51.38 | 51.38 | 51.28 | 1,191 |
| 18 Jun 2024 | 51.45 | -0.05 | -0.10% | 51.52 | 51.52 | 51.45 | 233 |
| 17 Jun 2024 | 51.50 | 0.13 | 0.25% | 51.56 | 51.59 | 51.50 | 3,454 |
| 14 Jun 2024 | 51.37 | 0.21 | 0.41% | 51.35 | 51.37 | 51.31 | 633 |
| 13 Jun 2024 | 51.16 | 0.32 | 0.63% | 51.19 | 51.21 | 51.16 | 54 |
| 12 Jun 2024 | 50.84 | 0.10 | 0.20% | 50.84 | 50.84 | 50.81 | 188 |
| 11 Jun 2024 | 50.74 | -0.26 | -0.51% | 50.67 | 50.74 | 50.67 | 11,269 |
| 07 Jun 2024 | 51.00 | -0.08 | -0.16% | 51.05 | 51.05 | 51.00 | 7,582 |
| 06 Jun 2024 | 51.08 | 0.08 | 0.16% | 51.12 | 51.12 | 51.08 | 7,499 |
| 05 Jun 2024 | 51.00 | 0.22 | 0.43% | 51.06 | 51.06 | 51.00 | 1,965 |
| 04 Jun 2024 | 50.78 | 0.18 | 0.36% | 50.76 | 50.78 | 50.76 | 2,422 |
| 03 Jun 2024 | 50.60 | -0.02 | -0.04% | 50.53 | 50.63 | 50.53 | 157 |
| 31 May 2024 | 50.62 | 0.15 | 0.30% | 50.61 | 50.64 | 50.59 | 1,270 |
| 30 May 2024 | 50.47 | -0.12 | -0.24% | 50.41 | 50.47 | 50.36 | 557 |
| 29 May 2024 | 50.59 | -0.45 | -0.88% | 50.605 | 50.605 | 50.54 | 239 |
| 28 May 2024 | 51.04 | 0.00 | 0.00% | 51.03 | 51.04 | 51.025 | 10,206 |
| 27 May 2024 | 51.04 | 0.19 | 0.37% | 50.99 | 51.04 | 50.99 | 8,527 |
| 24 May 2024 | 50.85 | -0.12 | -0.24% | 50.89 | 51.036 | 50.85 | 178,487 |
| 23 May 2024 | 50.97 | -0.09 | -0.18% | 51.01 | 51.01 | 50.97 | 11 |
| 22 May 2024 | 51.06 | 0.01 | 0.02% | 51.10 | 51.13 | 51.06 | 215 |
| 21 May 2024 | 51.05 | -0.06 | -0.12% | 51.04 | 51.07 | 51.04 | 678 |
| 20 May 2024 | 51.11 | -0.09 | -0.18% | 51.14 | 51.16 | 51.11 | 4,314 |
| 17 May 2024 | 51.20 | -0.02 | -0.04% | 51.17 | 51.20 | 51.17 | 6,771 |
| 16 May 2024 | 51.22 | 0.51 | 1.01% | 51.14 | 51.24 | 51.14 | 161 |
| 15 May 2024 | 50.71 | -0.06 | -0.12% | 50.76 | 50.76 | 50.71 | 610 |
| 14 May 2024 | 50.77 | 0.07 | 0.14% | 50.75 | 50.77 | 50.75 | 1,392 |
| 13 May 2024 | 50.70 | -0.03 | -0.06% | 50.70 | 50.70 | 50.70 | 722 |
| 10 May 2024 | 50.73 | 0.15 | 0.30% | 50.68 | 50.73 | 50.68 | 2,881 |
| 09 May 2024 | 50.58 | -0.21 | -0.41% | 50.69 | 50.69 | 50.58 | 799 |
| 08 May 2024 | 50.79 | 0.41 | 0.81% | 50.79 | 50.79 | 50.79 | 2 |
| 07 May 2024 | 50.38 | 0.00 | 0.00% | 50.38 | 50.38 | 50.38 | 0 |
| 06 May 2024 | 50.38 | 0.18 | 0.36% | 50.40 | 50.42 | 50.37 | 12,601 |
| 03 May 2024 | 50.20 | 0.00 | 0.00% | 50.20 | 50.20 | 50.20 | 0 |
| 02 May 2024 | 50.20 | 0.00 | 0.00% | 50.20 | 50.20 | 50.20 | 0 |
| 01 May 2024 | 50.20 | -0.30 | -0.59% | 50.20 | 50.20 | 50.20 | 500 |
| 30 Abr 2024 | 50.50 | 0.26 | 0.52% | 50.35 | 50.53 | 50.35 | 14 |
| 29 Abr 2024 | 50.24 | 0.16 | 0.32% | 50.27 | 50.27 | 50.22 | 1,308 |
| 26 Abr 2024 | 50.08 | -0.91 | -1.78% | 50.08 | 50.08 | 50.08 | 93 |
| 24 Abr 2024 | 50.99 | 0.00 | 0.00% | 50.99 | 50.99 | 50.99 | 0 |
| 23 Abr 2024 | 50.99 | -0.21 | -0.41% | 50.96 | 51.01 | 50.96 | 901 |
| 22 Abr 2024 | 51.20 | 0.00 | 0.00% | 51.20 | 51.20 | 51.20 | 0 |
| 19 Abr 2024 | 51.20 | 0.37 | 0.73% | 51.17 | 51.20 | 51.17 | 5,268 |
| 18 Abr 2024 | 50.83 | 0.09 | 0.18% | 50.83 | 50.83 | 50.83 | 736 |
| 17 Abr 2024 | 50.74 | -0.21 | -0.41% | 50.74 | 50.74 | 50.74 | 472 |
| 16 Abr 2024 | 50.95 | -0.25 | -0.49% | 50.95 | 50.95 | 50.95 | 10 |
| 15 Abr 2024 | 51.20 | 0.20 | 0.39% | 51.20 | 51.20 | 51.20 | 729 |
| 12 Abr 2024 | 51.00 | -0.17 | -0.33% | 51.00 | 51.00 | 51.00 | 3,513 |
| 11 Abr 2024 | 51.17 | -0.19 | -0.37% | 51.17 | 51.17 | 51.12 | 693 |
| 10 Abr 2024 | 51.36 | 0.00 | 0.00% | 51.36 | 51.36 | 51.36 | 0 |
| 09 Abr 2024 | 51.36 | -0.36 | -0.70% | 51.36 | 51.36 | 51.36 | 24 |
| 08 Abr 2024 | 51.72 | 0.00 | 0.00% | 51.72 | 51.72 | 51.72 | 0 |
| 05 Abr 2024 | 51.72 | 0.00 | 0.00% | 51.72 | 51.72 | 51.72 | 0 |
| 04 Abr 2024 | 51.72 | 0.00 | 0.00% | 51.72 | 51.72 | 51.72 | 0 |
| 03 Abr 2024 | 51.72 | 0.00 | 0.00% | 51.72 | 51.72 | 51.72 | 0 |
| 02 Abr 2024 | 51.72 | -0.24 | -0.46% | 51.57 | 51.72 | 51.57 | 9,954 |
| 28 Mar 2024 | 51.96 | 0.20 | 0.39% | 51.96 | 51.96 | 51.96 | 11 |
