Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CAGOV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1,365.67 | 0.80 | 0.06% | 1,356.98 | 1,366.96 | 1,351.97 | 0 |
| 01 Jul 2024 | 1,364.87 | 15.89 | 1.18% | 1,389.02 | 1,389.78 | 1,364.87 | 0 |
| 28 Jun 2024 | 1,348.98 | -9.61 | -0.71% | 1,362.85 | 1,362.85 | 1,344.78 | 0 |
| 27 Jun 2024 | 1,358.59 | -10.29 | -0.75% | 1,373.56 | 1,373.56 | 1,357.47 | 0 |
| 26 Jun 2024 | 1,368.88 | -9.86 | -0.72% | 1,385.50 | 1,385.63 | 1,359.28 | 0 |
| 25 Jun 2024 | 1,378.74 | -7.21 | -0.52% | 1,380.17 | 1,384.75 | 1,372.50 | 0 |
| 24 Jun 2024 | 1,385.95 | 9.12 | 0.66% | 1,377.81 | 1,387.34 | 1,371.68 | 0 |
| 21 Jun 2024 | 1,376.83 | -10.31 | -0.74% | 1,385.04 | 1,387.64 | 1,373.59 | 0 |
| 20 Jun 2024 | 1,387.14 | 18.49 | 1.35% | 1,370.33 | 1,389.15 | 1,369.02 | 0 |
| 19 Jun 2024 | 1,368.65 | -5.08 | -0.37% | 1,375.29 | 1,378.13 | 1,368.00 | 0 |
| 18 Jun 2024 | 1,373.73 | 16.02 | 1.18% | 1,368.99 | 1,375.05 | 1,360.29 | 0 |
| 17 Jun 2024 | 1,357.71 | 8.17 | 0.61% | 1,354.17 | 1,362.68 | 1,345.93 | 0 |
| 14 Jun 2024 | 1,349.54 | -41.21 | -2.96% | 1,385.95 | 1,385.97 | 1,341.57 | 0 |
| 13 Jun 2024 | 1,390.75 | -29.71 | -2.09% | 1,417.85 | 1,418.04 | 1,386.42 | 0 |
| 12 Jun 2024 | 1,420.46 | 11.98 | 0.85% | 1,413.08 | 1,424.13 | 1,407.98 | 0 |
| 11 Jun 2024 | 1,408.48 | -46.11 | -3.17% | 1,436.37 | 1,437.37 | 1,403.44 | 0 |
| 10 Jun 2024 | 1,454.59 | 0.00 | 0.00% | 1,454.59 | 1,454.59 | 1,454.59 | 0 |
| 07 Jun 2024 | 1,454.59 | -7.03 | -0.48% | 1,462.49 | 1,462.49 | 1,444.05 | 0 |
| 06 Jun 2024 | 1,461.62 | 6.22 | 0.43% | 1,460.74 | 1,463.41 | 1,455.55 | 0 |
| 05 Jun 2024 | 1,455.40 | 2.53 | 0.17% | 1,459.03 | 1,463.42 | 1,454.43 | 0 |
| 04 Jun 2024 | 1,452.87 | -12.10 | -0.83% | 1,458.79 | 1,459.86 | 1,445.48 | 0 |
| 03 Jun 2024 | 1,464.97 | 6.18 | 0.42% | 1,472.49 | 1,474.82 | 1,464.69 | 0 |
| 31 May 2024 | 1,458.79 | 1.73 | 0.12% | 1,454.91 | 1,459.81 | 1,454.24 | 0 |
| 30 May 2024 | 1,457.06 | 4.51 | 0.31% | 1,447.21 | 1,458.11 | 1,447.21 | 0 |
| 29 May 2024 | 1,452.55 | -22.92 | -1.55% | 1,467.64 | 1,469.10 | 1,451.59 | 0 |
| 28 May 2024 | 1,475.47 | -10.57 | -0.71% | 1,484.69 | 1,488.04 | 1,472.55 | 0 |
| 27 May 2024 | 1,486.04 | 6.69 | 0.45% | 1,477.31 | 1,486.04 | 1,476.46 | 0 |
| 24 May 2024 | 1,479.35 | 3.21 | 0.22% | 1,468.10 | 1,481.41 | 1,466.48 | 0 |
| 23 May 2024 | 1,476.14 | -2.41 | -0.16% | 1,478.94 | 1,483.57 | 1,473.46 | 0 |
| 22 May 2024 | 1,478.55 | -7.42 | -0.50% | 1,481.82 | 1,481.82 | 1,473.50 | 0 |
| 21 May 2024 | 1,485.97 | -9.11 | -0.61% | 1,488.70 | 1,489.04 | 1,479.24 | 0 |
| 20 May 2024 | 1,495.08 | 6.37 | 0.43% | 1,489.54 | 1,498.43 | 1,489.54 | 0 |
| 17 May 2024 | 1,488.71 | -4.04 | -0.27% | 1,489.83 | 1,492.28 | 1,482.32 | 0 |
| 16 May 2024 | 1,492.75 | -5.32 | -0.36% | 1,499.16 | 1,499.20 | 1,491.17 | 0 |
| 15 May 2024 | 1,498.07 | 10.77 | 0.72% | 1,491.97 | 1,501.16 | 1,490.35 | 0 |
| 14 May 2024 | 1,487.30 | 0.00 | 0.00% | 1,487.30 | 1,487.30 | 1,487.30 | 0 |
| 13 May 2024 | 1,487.30 | 6.29 | 0.42% | 1,481.96 | 1,487.93 | 1,481.74 | 0 |
| 10 May 2024 | 1,481.01 | 10.50 | 0.71% | 1,479.03 | 1,486.00 | 1,477.55 | 0 |
| 09 May 2024 | 1,470.51 | 6.05 | 0.41% | 1,464.30 | 1,473.46 | 1,464.02 | 0 |
| 08 May 2024 | 1,464.46 | 6.97 | 0.48% | 1,460.15 | 1,469.51 | 1,459.53 | 0 |
| 07 May 2024 | 1,457.49 | 11.64 | 0.81% | 1,451.90 | 1,458.25 | 1,447.75 | 0 |
| 06 May 2024 | 1,445.85 | 9.84 | 0.69% | 1,439.46 | 1,452.56 | 1,437.67 | 0 |
| 03 May 2024 | 1,436.01 | 2.92 | 0.20% | 1,438.83 | 1,447.73 | 1,433.99 | 0 |
| 02 May 2024 | 1,433.09 | 2.87 | 0.20% | 1,433.62 | 1,437.72 | 1,426.38 | 0 |
| 30 Abr 2024 | 1,430.22 | -20.47 | -1.41% | 1,449.69 | 1,450.72 | 1,427.71 | 0 |
| 29 Abr 2024 | 1,450.69 | 4.57 | 0.32% | 1,451.96 | 1,455.61 | 1,450.69 | 0 |
| 26 Abr 2024 | 1,446.12 | 9.30 | 0.65% | 1,447.59 | 1,452.59 | 1,441.95 | 0 |
| 25 Abr 2024 | 1,436.82 | -14.58 | -1.00% | 1,446.71 | 1,448.33 | 1,427.21 | 0 |
| 24 Abr 2024 | 1,451.40 | -3.80 | -0.26% | 1,453.43 | 1,456.92 | 1,448.78 | 0 |
| 23 Abr 2024 | 1,455.20 | 12.39 | 0.86% | 1,450.53 | 1,456.47 | 1,447.71 | 0 |
| 22 Abr 2024 | 1,442.81 | 11.95 | 0.84% | 1,440.91 | 1,446.77 | 1,437.07 | 0 |
| 19 Abr 2024 | 1,430.86 | -3.89 | -0.27% | 1,424.45 | 1,435.75 | 1,419.57 | 0 |
| 18 Abr 2024 | 1,434.75 | 14.58 | 1.03% | 1,428.01 | 1,437.19 | 1,425.65 | 0 |
| 17 Abr 2024 | 1,420.17 | 2.77 | 0.20% | 1,416.18 | 1,432.31 | 1,416.18 | 0 |
| 16 Abr 2024 | 1,417.40 | -21.10 | -1.47% | 1,414.59 | 1,423.06 | 1,411.94 | 0 |
| 15 Abr 2024 | 1,438.50 | -0.66 | -0.05% | 1,444.20 | 1,454.58 | 1,437.03 | 0 |
| 12 Abr 2024 | 1,439.16 | -1.54 | -0.11% | 1,453.43 | 1,457.48 | 1,435.14 | 0 |
| 11 Abr 2024 | 1,440.70 | -5.67 | -0.39% | 1,445.35 | 1,453.71 | 1,432.02 | 0 |
| 10 Abr 2024 | 1,446.37 | -8.57 | -0.59% | 1,461.11 | 1,462.39 | 1,437.97 | 0 |
| 09 Abr 2024 | 1,454.94 | -5.68 | -0.39% | 1,457.98 | 1,464.66 | 1,454.01 | 0 |
| 08 Abr 2024 | 1,460.62 | 7.41 | 0.51% | 1,451.51 | 1,465.50 | 1,451.34 | 0 |
| 05 Abr 2024 | 1,453.21 | -12.24 | -0.84% | 1,447.57 | 1,453.21 | 1,444.40 | 0 |
| 04 Abr 2024 | 1,465.45 | 2.11 | 0.14% | 1,464.20 | 1,470.31 | 1,462.14 | 0 |
