Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GOVT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 23.62 | 0.06 | 0.25% | 23.66 | 23.66 | 23.62 | 1,720 |
| 02 May 2024 | 23.56 | 0.04 | 0.17% | 23.54 | 23.58 | 23.54 | 2,390 |
| 01 May 2024 | 23.52 | -0.12 | -0.51% | 23.63 | 23.63 | 23.52 | 13 |
| 30 Abr 2024 | 23.64 | 0.12 | 0.51% | 23.64 | 23.64 | 23.64 | 478 |
| 29 Abr 2024 | 23.52 | 0.08 | 0.34% | 23.52 | 23.53 | 23.52 | 917 |
| 26 Abr 2024 | 23.44 | -0.23 | -0.97% | 23.50 | 23.52 | 23.44 | 292 |
| 24 Abr 2024 | 23.67 | -0.18 | -0.75% | 23.80 | 23.81 | 23.67 | 4,009 |
| 23 Abr 2024 | 23.85 | 0.09 | 0.38% | 23.78 | 23.85 | 23.78 | 196 |
| 22 Abr 2024 | 23.76 | -0.13 | -0.54% | 23.93 | 23.93 | 23.76 | 3,628 |
| 19 Abr 2024 | 23.89 | 0.06 | 0.25% | 23.82 | 24.17 | 23.82 | 6,171 |
| 18 Abr 2024 | 23.83 | 0.11 | 0.46% | 23.77 | 23.83 | 23.77 | 412 |
| 17 Abr 2024 | 23.72 | -0.10 | -0.42% | 23.70 | 23.74 | 23.70 | 5,599 |
| 16 Abr 2024 | 23.82 | -0.07 | -0.29% | 23.79 | 23.83 | 23.79 | 3,952 |
| 15 Abr 2024 | 23.89 | 0.06 | 0.25% | 23.89 | 23.93 | 23.89 | 1,950 |
| 12 Abr 2024 | 23.83 | -0.07 | -0.29% | 23.80 | 23.87 | 23.80 | 3,533 |
| 11 Abr 2024 | 23.90 | -0.22 | -0.91% | 23.92 | 23.93 | 23.90 | 15,123 |
| 10 Abr 2024 | 24.12 | 0.14 | 0.58% | 24.12 | 24.13 | 24.12 | 25 |
| 09 Abr 2024 | 23.98 | 0.01 | 0.04% | 23.96 | 23.99 | 23.95 | 2,681 |
| 08 Abr 2024 | 23.97 | -0.14 | -0.58% | 24.14 | 24.14 | 23.97 | 1,019 |
| 05 Abr 2024 | 24.11 | 0.12 | 0.50% | 24.12 | 24.12 | 24.09 | 2,108 |
| 04 Abr 2024 | 23.99 | -0.04 | -0.17% | 24.11 | 24.11 | 23.99 | 90 |
| 03 Abr 2024 | 24.03 | -0.12 | -0.50% | 24.08 | 24.08 | 24.02 | 3,681 |
| 02 Abr 2024 | 24.15 | -0.11 | -0.45% | 24.26 | 24.26 | 24.02 | 5,416 |
| 28 Mar 2024 | 24.26 | 0.05 | 0.21% | 24.24 | 24.26 | 24.23 | 7,472 |
| 27 Mar 2024 | 24.21 | 0.04 | 0.17% | 24.05 | 24.22 | 24.05 | 17,646 |
| 26 Mar 2024 | 24.17 | -0.04 | -0.17% | 24.22 | 24.22 | 24.17 | 296 |
| 25 Mar 2024 | 24.21 | 0.09 | 0.37% | 24.36 | 24.37 | 24.21 | 513 |
| 22 Mar 2024 | 24.12 | 0.00 | 0.00% | 24.01 | 24.13 | 24.01 | 3,582 |
| 21 Mar 2024 | 24.12 | 0.01 | 0.04% | 24.17 | 24.17 | 24.12 | 653 |
| 20 Mar 2024 | 24.11 | 0.01 | 0.04% | 24.11 | 24.11 | 24.11 | 116 |
| 19 Mar 2024 | 24.10 | 0.10 | 0.42% | 24.01 | 24.10 | 24.01 | 1,821 |
| 18 Mar 2024 | 24.00 | 0.02 | 0.08% | 23.99 | 24.01 | 23.99 | 642 |
| 15 Mar 2024 | 23.98 | -0.15 | -0.62% | 24.15 | 24.15 | 23.98 | 117 |
| 14 Mar 2024 | 24.13 | 0.00 | 0.00% | 24.13 | 24.13 | 24.13 | 0 |
| 13 Mar 2024 | 24.13 | -0.09 | -0.37% | 24.23 | 24.23 | 24.13 | 2,724 |
| 12 Mar 2024 | 24.22 | -0.01 | -0.04% | 24.23 | 24.23 | 24.22 | 129 |
| 11 Mar 2024 | 24.23 | 0.06 | 0.25% | 24.17 | 24.25 | 24.17 | 1,580 |
| 07 Mar 2024 | 24.17 | 0.02 | 0.08% | 24.17 | 24.18 | 24.16 | 569 |
| 06 Mar 2024 | 24.15 | 0.14 | 0.58% | 24.08 | 24.20 | 24.08 | 772 |
| 05 Mar 2024 | 24.01 | 0.00 | 0.00% | 24.00 | 24.01 | 24.00 | 51 |
| 04 Mar 2024 | 24.01 | -0.01 | -0.04% | 24.06 | 24.07 | 24.01 | 461 |
| 03 Mar 2024 | 24.02 | 0.01 | 0.04% | 24.03 | 24.04 | 24.02 | 505 |
| 29 Feb 2024 | 24.01 | 0.02 | 0.08% | 23.90 | 24.03 | 23.90 | 1,635 |
| 28 Feb 2024 | 23.99 | 0.03 | 0.13% | 23.92 | 24.03 | 23.92 | 275 |
| 27 Feb 2024 | 23.96 | -0.01 | -0.04% | 23.95 | 23.97 | 23.93 | 749 |
| 26 Feb 2024 | 23.97 | -0.03 | -0.13% | 23.99 | 24.01 | 23.97 | 634 |
| 25 Feb 2024 | 24.00 | 0.13 | 0.54% | 23.96 | 24.03 | 23.96 | 189 |
| 22 Feb 2024 | 23.87 | -0.06 | -0.25% | 23.93 | 23.93 | 23.87 | 2,473 |
| 21 Feb 2024 | 23.93 | 0.03 | 0.13% | 23.86 | 23.93 | 23.86 | 1,903 |
| 20 Feb 2024 | 23.90 | 0.01 | 0.04% | 24.00 | 24.00 | 23.90 | 1,129 |
| 19 Feb 2024 | 23.89 | 0.02 | 0.08% | 23.90 | 23.90 | 23.89 | 407 |
| 18 Feb 2024 | 23.87 | -0.01 | -0.04% | 23.92 | 23.92 | 23.87 | 658 |
| 15 Feb 2024 | 23.88 | -0.09 | -0.38% | 23.91 | 23.93 | 23.87 | 9,659 |
| 14 Feb 2024 | 23.97 | 0.21 | 0.88% | 23.86 | 23.97 | 23.86 | 21,971 |
| 13 Feb 2024 | 23.76 | -0.13 | -0.54% | 23.75 | 23.77 | 23.74 | 3,074 |
| 12 Feb 2024 | 23.89 | -0.06 | -0.25% | 23.98 | 23.98 | 23.88 | 405 |
| 11 Feb 2024 | 23.95 | 0.00 | 0.00% | 24.01 | 24.01 | 23.91 | 4,432 |
| 08 Feb 2024 | 23.95 | -0.07 | -0.29% | 23.99 | 23.99 | 23.94 | 8,828 |
| 07 Feb 2024 | 24.02 | 0.02 | 0.08% | 24.02 | 24.02 | 23.95 | 772 |
| 06 Feb 2024 | 24.00 | 0.10 | 0.42% | 24.01 | 24.03 | 24.00 | 6,001 |
| 05 Feb 2024 | 23.90 | -0.06 | -0.25% | 23.95 | 23.95 | 23.90 | 6,082 |
| 04 Feb 2024 | 23.96 | -0.17 | -0.70% | 23.99 | 24.00 | 23.96 | 770 |
