Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XGOV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 50.29 | 0.31 | 0.62% | 50.29 | 50.29 | 50.29 | 2,000 |
| 30 May 2024 | 49.98 | -0.29 | -0.58% | 50.00 | 50.00 | 49.96 | 909 |
| 29 May 2024 | 50.27 | -0.76 | -1.49% | 50.58 | 50.58 | 50.27 | 1,516 |
| 28 May 2024 | 51.03 | 0.23 | 0.45% | 51.03 | 51.03 | 51.03 | 793 |
| 27 May 2024 | 50.80 | 0.00 | 0.00% | 50.80 | 50.80 | 50.80 | 0 |
| 24 May 2024 | 50.80 | -0.18 | -0.35% | 50.80 | 50.80 | 50.80 | 5,723 |
| 23 May 2024 | 50.98 | -0.02 | -0.04% | 50.91 | 50.98 | 50.91 | 3,345 |
| 22 May 2024 | 51.00 | -0.08 | -0.16% | 51.05 | 51.05 | 51.00 | 3,906 |
| 21 May 2024 | 51.08 | 0.00 | 0.00% | 51.08 | 51.08 | 51.08 | 0 |
| 20 May 2024 | 51.08 | 0.48 | 0.95% | 51.08 | 51.08 | 51.08 | 220 |
| 17 May 2024 | 50.60 | 0.00 | 0.00% | 50.60 | 50.60 | 50.60 | 0 |
| 16 May 2024 | 50.60 | 0.00 | 0.00% | 50.60 | 50.60 | 50.60 | 0 |
| 15 May 2024 | 50.60 | 0.03 | 0.06% | 50.575 | 50.60 | 50.575 | 134 |
| 14 May 2024 | 50.57 | -0.01 | -0.02% | 50.56 | 50.57 | 50.53 | 2,213 |
| 13 May 2024 | 50.58 | 0.11 | 0.22% | 50.55 | 50.58 | 50.54 | 2,826 |
| 10 May 2024 | 50.47 | 0.03 | 0.06% | 50.56 | 50.56 | 50.47 | 260 |
| 09 May 2024 | 50.44 | -0.39 | -0.77% | 50.54 | 50.54 | 50.29 | 7,950 |
| 08 May 2024 | 50.83 | 0.29 | 0.57% | 50.83 | 50.83 | 50.83 | 750 |
| 07 May 2024 | 50.54 | 0.28 | 0.56% | 50.35 | 50.54 | 50.26 | 873 |
| 06 May 2024 | 50.26 | 0.13 | 0.26% | 50.21 | 50.26 | 50.20 | 1,216 |
| 03 May 2024 | 50.13 | 0.09 | 0.18% | 50.13 | 50.13 | 50.13 | 131 |
| 02 May 2024 | 50.04 | 0.20 | 0.40% | 50.04 | 50.04 | 50.04 | 150 |
| 01 May 2024 | 49.84 | -0.50 | -0.99% | 49.85 | 49.85 | 49.84 | 500 |
| 30 Abr 2024 | 50.34 | 0.40 | 0.80% | 50.33 | 50.34 | 50.33 | 531 |
| 29 Abr 2024 | 49.94 | 0.22 | 0.44% | 50.13 | 50.13 | 49.94 | 2 |
| 26 Abr 2024 | 49.72 | -0.62 | -1.23% | 49.80 | 49.80 | 49.72 | 10,273 |
| 24 Abr 2024 | 50.34 | -0.51 | -1.00% | 50.30 | 50.35 | 50.30 | 1,603 |
| 23 Abr 2024 | 50.85 | -0.27 | -0.53% | 50.85 | 50.85 | 50.85 | 1,000 |
| 22 Abr 2024 | 51.12 | 0.00 | 0.00% | 51.12 | 51.12 | 51.12 | 0 |
| 19 Abr 2024 | 51.12 | 0.24 | 0.47% | 50.69 | 51.13 | 50.69 | 4,361 |
| 18 Abr 2024 | 50.88 | 0.32 | 0.63% | 50.81 | 50.88 | 50.80 | 1,512 |
| 17 Abr 2024 | 50.56 | -0.26 | -0.51% | 50.48 | 50.56 | 50.45 | 4,402 |
| 16 Abr 2024 | 50.82 | -0.42 | -0.82% | 50.89 | 50.89 | 50.82 | 1,291 |
| 15 Abr 2024 | 51.24 | 0.29 | 0.57% | 51.27 | 51.27 | 51.24 | 1,600 |
| 12 Abr 2024 | 50.95 | -0.20 | -0.39% | 50.97 | 50.97 | 50.95 | 1,223 |
| 11 Abr 2024 | 51.15 | -0.65 | -1.25% | 51.21 | 51.21 | 51.15 | 57 |
| 10 Abr 2024 | 51.80 | 0.39 | 0.76% | 51.74 | 51.83 | 51.74 | 719 |
| 09 Abr 2024 | 51.41 | 0.07 | 0.14% | 51.29 | 51.41 | 51.29 | 248 |
| 08 Abr 2024 | 51.34 | -0.09 | -0.17% | 51.44 | 51.51 | 51.34 | 1,260 |
| 05 Abr 2024 | 51.43 | 0.00 | 0.00% | 51.43 | 51.43 | 51.43 | 0 |
| 04 Abr 2024 | 51.43 | -0.29 | -0.56% | 51.53 | 51.53 | 51.43 | 985 |
| 03 Abr 2024 | 51.72 | -0.28 | -0.54% | 51.75 | 51.75 | 51.65 | 1,148 |
| 02 Abr 2024 | 52.00 | -0.21 | -0.40% | 52.03 | 52.13 | 51.97 | 7,631 |
| 28 Mar 2024 | 52.21 | 0.00 | 0.00% | 52.21 | 52.21 | 52.21 | 0 |
| 27 Mar 2024 | 52.21 | 0.00 | 0.00% | 52.21 | 52.21 | 52.21 | 0 |
| 26 Mar 2024 | 52.21 | 0.26 | 0.50% | 52.21 | 52.21 | 52.21 | 577 |
| 25 Mar 2024 | 51.95 | 0.00 | 0.00% | 51.95 | 51.95 | 51.95 | 0 |
| 22 Mar 2024 | 51.95 | -0.04 | -0.08% | 51.95 | 51.95 | 51.95 | 71 |
| 21 Mar 2024 | 51.99 | 0.34 | 0.66% | 51.99 | 51.99 | 51.99 | 386 |
| 20 Mar 2024 | 51.65 | 0.00 | 0.00% | 51.65 | 51.65 | 51.65 | 0 |
| 19 Mar 2024 | 51.65 | 0.09 | 0.17% | 51.68 | 51.68 | 51.65 | 2,320 |
| 18 Mar 2024 | 51.56 | 0.01 | 0.02% | 51.56 | 51.56 | 51.56 | 56 |
| 15 Mar 2024 | 51.55 | -0.32 | -0.62% | 51.68 | 51.68 | 51.55 | 220 |
| 14 Mar 2024 | 51.87 | -0.39 | -0.75% | 51.87 | 51.87 | 51.87 | 113 |
| 13 Mar 2024 | 52.26 | -0.14 | -0.27% | 52.40 | 52.40 | 52.19 | 3,198 |
| 12 Mar 2024 | 52.40 | 0.33 | 0.63% | 52.33 | 52.40 | 52.33 | 142 |
| 11 Mar 2024 | 52.07 | 0.00 | 0.00% | 52.07 | 52.07 | 52.07 | 0 |
| 07 Mar 2024 | 52.07 | 0.02 | 0.04% | 52.07 | 52.07 | 52.07 | 115 |
| 06 Mar 2024 | 52.05 | 0.00 | 0.00% | 52.05 | 52.05 | 52.05 | 0 |
| 05 Mar 2024 | 52.05 | 0.34 | 0.66% | 52.05 | 52.05 | 52.05 | 486 |
| 04 Mar 2024 | 51.71 | 0.12 | 0.23% | 51.71 | 51.71 | 51.71 | 484 |
| 03 Mar 2024 | 51.59 | -0.04 | -0.08% | 51.70 | 51.70 | 51.59 | 1,510 |
| 29 Feb 2024 | 51.63 | -0.22 | -0.42% | 51.63 | 51.63 | 51.63 | 16 |
