Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ETFGOV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 16.99 | -0.02 | -0.11% | 16.986 | 16.994 | 16.986 | 9,381 |
| 23 May 2024 | 17.008 | -0.06 | -0.33% | 17.074 | 17.074 | 17.00 | 24,365 |
| 22 May 2024 | 17.064 | -0.05 | -0.27% | 17.06 | 17.066 | 17.038 | 15,176 |
| 21 May 2024 | 17.11 | 0.03 | 0.20% | 17.078 | 17.11 | 17.066 | 14,529 |
| 20 May 2024 | 17.076 | -0.02 | -0.11% | 17.09 | 17.09 | 17.056 | 16,738 |
| 17 May 2024 | 17.094 | -0.06 | -0.37% | 17.088 | 17.094 | 17.088 | 4,304 |
| 16 May 2024 | 17.158 | -0.02 | -0.13% | 17.158 | 17.17 | 17.156 | 7,194 |
| 15 May 2024 | 17.18 | 0.13 | 0.74% | 17.17 | 17.18 | 17.168 | 8,261 |
| 14 May 2024 | 17.054 | -0.04 | -0.25% | 17.072 | 17.072 | 17.02 | 26,170 |
| 13 May 2024 | 17.096 | 0.01 | 0.08% | 17.058 | 17.096 | 17.058 | 4,821 |
| 10 May 2024 | 17.082 | -0.02 | -0.14% | 17.074 | 17.082 | 17.074 | 2,950 |
| 09 May 2024 | 17.106 | -0.02 | -0.12% | 17.088 | 17.106 | 17.088 | 15,937 |
| 08 May 2024 | 17.126 | -0.03 | -0.17% | 17.114 | 17.126 | 17.112 | 9,586 |
| 07 May 2024 | 17.156 | 0.03 | 0.18% | 17.15 | 17.156 | 17.13 | 9,547 |
| 06 May 2024 | 17.126 | 0.01 | 0.07% | 17.148 | 17.148 | 17.124 | 24,310 |
| 03 May 2024 | 17.114 | 0.06 | 0.35% | 17.038 | 17.134 | 17.038 | 6,885 |
| 02 May 2024 | 17.054 | 0.08 | 0.46% | 17.036 | 17.054 | 17.036 | 4,784 |
| 30 Abr 2024 | 16.976 | -0.07 | -0.39% | 17.006 | 17.016 | 16.976 | 21,620 |
| 29 Abr 2024 | 17.042 | 0.05 | 0.27% | 17.016 | 17.054 | 17.00 | 39,114 |
| 26 Abr 2024 | 16.996 | 0.03 | 0.20% | 16.948 | 16.996 | 16.948 | 25,839 |
| 25 Abr 2024 | 16.962 | 0.01 | 0.07% | 16.962 | 16.962 | 16.952 | 17,075 |
| 24 Abr 2024 | 16.95 | -0.10 | -0.59% | 16.98 | 16.982 | 16.95 | 6,852 |
| 23 Abr 2024 | 17.05 | 0.02 | 0.13% | 17.064 | 17.092 | 17.012 | 74,005 |
| 22 Abr 2024 | 17.028 | 0.01 | 0.06% | 17.02 | 17.028 | 16.996 | 30,484 |
| 19 Abr 2024 | 17.018 | -0.02 | -0.09% | 17.046 | 17.066 | 17.00 | 21,591 |
| 18 Abr 2024 | 17.034 | -0.01 | -0.08% | 17.09 | 17.09 | 17.034 | 23,849 |
| 17 Abr 2024 | 17.048 | 0.05 | 0.27% | 17.018 | 17.076 | 17.018 | 79,139 |
| 16 Abr 2024 | 17.002 | -0.12 | -0.72% | 17.086 | 17.086 | 17.002 | 11,109 |
| 15 Abr 2024 | 17.126 | -0.06 | -0.37% | 17.16 | 17.16 | 17.092 | 16,614 |
| 12 Abr 2024 | 17.19 | 0.06 | 0.35% | 17.186 | 17.232 | 17.186 | 25,338 |
| 11 Abr 2024 | 17.13 | 0.02 | 0.11% | 17.10 | 17.13 | 17.096 | 8,788 |
| 10 Abr 2024 | 17.112 | -0.06 | -0.33% | 17.184 | 17.206 | 17.112 | 8,875 |
| 09 Abr 2024 | 17.168 | 0.07 | 0.41% | 17.13 | 17.168 | 17.13 | 9,080 |
| 08 Abr 2024 | 17.098 | -0.02 | -0.11% | 17.086 | 17.098 | 17.072 | 5,402 |
| 05 Abr 2024 | 17.116 | -0.05 | -0.28% | 17.164 | 17.164 | 17.116 | 2,716 |
| 04 Abr 2024 | 17.164 | 0.08 | 0.48% | 17.124 | 17.17 | 17.12 | 20,523 |
| 03 Abr 2024 | 17.082 | -0.01 | -0.08% | 17.09 | 17.114 | 17.05 | 15,509 |
| 02 Abr 2024 | 17.096 | -0.12 | -0.72% | 17.194 | 17.194 | 17.088 | 12,978 |
| 28 Mar 2024 | 17.22 | -0.02 | -0.13% | 17.228 | 17.228 | 17.194 | 24,200 |
| 27 Mar 2024 | 17.242 | 0.06 | 0.36% | 17.218 | 17.242 | 17.218 | 11,785 |
| 26 Mar 2024 | 17.18 | 0.00 | 0.01% | 17.18 | 17.19 | 17.174 | 5,404 |
| 25 Mar 2024 | 17.178 | -0.05 | -0.30% | 17.222 | 17.224 | 17.16 | 8,141 |
| 22 Mar 2024 | 17.23 | 0.09 | 0.50% | 17.19 | 17.23 | 17.188 | 6,278 |
| 21 Mar 2024 | 17.144 | 0.02 | 0.13% | 17.126 | 17.16 | 17.126 | 30,286 |
| 20 Mar 2024 | 17.122 | 0.00 | 0.00% | 17.14 | 17.14 | 17.114 | 6,815 |
| 19 Mar 2024 | 17.122 | 0.02 | 0.11% | 17.122 | 17.126 | 17.094 | 16,820 |
| 18 Mar 2024 | 17.104 | 0.01 | 0.05% | 17.096 | 17.104 | 17.088 | 16,053 |
| 15 Mar 2024 | 17.096 | -0.12 | -0.69% | 17.108 | 17.108 | 17.096 | 5,082 |
| 14 Mar 2024 | 17.214 | 0.02 | 0.09% | 17.20 | 17.22 | 17.20 | 17,109 |
| 13 Mar 2024 | 17.198 | -0.02 | -0.10% | 17.25 | 17.25 | 17.198 | 19,989 |
| 12 Mar 2024 | 17.216 | 0.01 | 0.06% | 17.244 | 17.244 | 17.206 | 12,452 |
| 11 Mar 2024 | 17.206 | -0.08 | -0.47% | 17.294 | 17.294 | 17.206 | 23,315 |
| 08 Mar 2024 | 17.288 | 0.00 | 0.01% | 17.244 | 17.288 | 17.244 | 10,373 |
| 07 Mar 2024 | 17.286 | 0.10 | 0.59% | 17.18 | 17.286 | 17.16 | 24,035 |
| 06 Mar 2024 | 17.184 | 0.01 | 0.05% | 17.154 | 17.184 | 17.14 | 6,003 |
| 05 Mar 2024 | 17.176 | 0.12 | 0.68% | 17.128 | 17.176 | 17.128 | 12,704 |
| 04 Mar 2024 | 17.06 | 0.02 | 0.09% | 17.032 | 17.064 | 17.032 | 4,858 |
| 01 Mar 2024 | 17.044 | 0.01 | 0.07% | 16.982 | 17.064 | 16.978 | 56,943 |
| 29 Feb 2024 | 17.032 | 0.04 | 0.26% | 17.016 | 17.032 | 16.948 | 18,172 |
| 28 Feb 2024 | 16.988 | -0.03 | -0.16% | 16.994 | 16.996 | 16.988 | 7,920 |
| 27 Feb 2024 | 17.016 | -0.03 | -0.16% | 17.01 | 17.036 | 16.998 | 12,088 |
| 26 Feb 2024 | 17.044 | -0.01 | -0.04% | 17.096 | 17.096 | 17.044 | 9,209 |
