Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GOVEN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3,052.49 | -11.56 | -0.38% | 3,065.72 | 3,075.97 | 3,045.52 | 0 |
| 27 Jun 2024 | 3,064.05 | -8.18 | -0.27% | 3,072.43 | 3,081.55 | 3,060.26 | 0 |
| 26 Jun 2024 | 3,072.23 | -9.34 | -0.30% | 3,082.65 | 3,104.00 | 3,055.20 | 0 |
| 25 Jun 2024 | 3,081.57 | -10.04 | -0.32% | 3,087.96 | 3,092.59 | 3,073.34 | 0 |
| 24 Jun 2024 | 3,091.61 | 31.48 | 1.03% | 3,058.92 | 3,096.64 | 3,058.92 | 0 |
| 21 Jun 2024 | 3,060.13 | -24.12 | -0.78% | 3,084.31 | 3,084.31 | 3,050.94 | 0 |
| 20 Jun 2024 | 3,084.25 | 35.33 | 1.16% | 3,049.62 | 3,086.82 | 3,049.62 | 0 |
| 19 Jun 2024 | 3,048.92 | -16.23 | -0.53% | 3,066.68 | 3,068.76 | 3,047.11 | 0 |
| 18 Jun 2024 | 3,065.15 | 31.28 | 1.03% | 3,036.89 | 3,067.20 | 3,036.89 | 0 |
| 17 Jun 2024 | 3,033.87 | 9.93 | 0.33% | 3,025.90 | 3,053.55 | 3,014.05 | 0 |
| 14 Jun 2024 | 3,023.94 | -55.57 | -1.80% | 3,080.00 | 3,080.00 | 3,007.08 | 0 |
| 13 Jun 2024 | 3,079.51 | -57.84 | -1.84% | 3,136.84 | 3,136.84 | 3,073.88 | 0 |
| 12 Jun 2024 | 3,137.35 | 36.92 | 1.19% | 3,101.89 | 3,141.67 | 3,101.89 | 0 |
| 11 Jun 2024 | 3,100.43 | -36.33 | -1.16% | 3,138.16 | 3,147.62 | 3,083.74 | 0 |
| 10 Jun 2024 | 3,136.76 | -23.52 | -0.74% | 3,126.31 | 3,136.76 | 3,118.89 | 0 |
| 07 Jun 2024 | 3,160.28 | -13.39 | -0.42% | 3,172.67 | 3,177.70 | 3,142.87 | 0 |
| 06 Jun 2024 | 3,173.67 | 16.72 | 0.53% | 3,159.07 | 3,177.30 | 3,159.07 | 0 |
| 05 Jun 2024 | 3,156.95 | 28.44 | 0.91% | 3,129.95 | 3,168.78 | 3,129.95 | 0 |
| 04 Jun 2024 | 3,128.51 | -17.32 | -0.55% | 3,144.95 | 3,145.68 | 3,114.06 | 0 |
| 03 Jun 2024 | 3,145.83 | 11.42 | 0.36% | 3,140.13 | 3,164.67 | 3,140.13 | 0 |
| 31 May 2024 | 3,134.41 | 4.28 | 0.14% | 3,131.23 | 3,138.68 | 3,123.24 | 0 |
| 30 May 2024 | 3,130.13 | 16.99 | 0.55% | 3,111.01 | 3,131.67 | 3,104.53 | 0 |
| 29 May 2024 | 3,113.14 | -38.48 | -1.22% | 3,151.50 | 3,151.50 | 3,107.64 | 0 |
| 28 May 2024 | 3,151.62 | -8.98 | -0.28% | 3,160.98 | 3,171.43 | 3,143.91 | 0 |
| 27 May 2024 | 3,160.60 | 12.28 | 0.39% | 3,147.95 | 3,160.60 | 3,145.54 | 0 |
| 24 May 2024 | 3,148.32 | -2.02 | -0.06% | 3,149.39 | 3,150.81 | 3,120.26 | 0 |
| 23 May 2024 | 3,150.34 | -0.51 | -0.02% | 3,151.22 | 3,162.20 | 3,141.64 | 0 |
| 22 May 2024 | 3,150.85 | -5.70 | -0.18% | 3,158.00 | 3,158.00 | 3,143.74 | 0 |
| 21 May 2024 | 3,156.55 | -12.07 | -0.38% | 3,172.71 | 3,172.71 | 3,141.71 | 0 |
| 20 May 2024 | 3,168.62 | 5.16 | 0.16% | 3,171.62 | 3,173.77 | 3,165.88 | 0 |
| 17 May 2024 | 3,163.46 | -3.53 | -0.11% | 3,167.00 | 3,167.00 | 3,151.55 | 0 |
| 16 May 2024 | 3,166.99 | -16.14 | -0.51% | 3,183.57 | 3,184.56 | 3,163.74 | 0 |
| 15 May 2024 | 3,183.13 | 25.09 | 0.79% | 3,160.22 | 3,185.96 | 3,160.22 | 0 |
| 14 May 2024 | 3,158.04 | 10.37 | 0.33% | 3,147.28 | 3,161.35 | 3,143.65 | 0 |
| 13 May 2024 | 3,147.67 | 0.35 | 0.01% | 3,147.44 | 3,151.57 | 3,140.23 | 0 |
| 10 May 2024 | 3,147.32 | 20.38 | 0.65% | 3,129.16 | 3,156.85 | 3,129.16 | 0 |
| 09 May 2024 | 3,126.94 | 10.03 | 0.32% | 3,117.23 | 3,130.54 | 3,109.14 | 0 |
| 08 May 2024 | 3,116.91 | 10.93 | 0.35% | 3,108.85 | 3,120.94 | 3,107.62 | 0 |
| 07 May 2024 | 3,105.98 | 49.44 | 1.62% | 3,058.28 | 3,106.54 | 3,058.28 | 0 |
| 06 May 2024 | 3,056.54 | 22.39 | 0.74% | 3,038.84 | 3,066.30 | 3,038.50 | 0 |
| 03 May 2024 | 3,034.15 | 7.31 | 0.24% | 3,030.75 | 3,054.29 | 3,028.45 | 0 |
| 02 May 2024 | 3,026.84 | -4.15 | -0.14% | 3,038.52 | 3,038.52 | 3,022.95 | 0 |
| 30 Abr 2024 | 3,030.99 | -27.62 | -0.90% | 3,059.47 | 3,069.85 | 3,027.53 | 0 |
| 29 Abr 2024 | 3,058.61 | 1.40 | 0.05% | 3,062.24 | 3,074.72 | 3,058.61 | 0 |
| 26 Abr 2024 | 3,057.21 | 34.02 | 1.13% | 3,028.75 | 3,064.01 | 3,028.75 | 0 |
| 25 Abr 2024 | 3,023.19 | -14.10 | -0.46% | 3,037.95 | 3,041.76 | 3,000.52 | 0 |
| 24 Abr 2024 | 3,037.29 | -15.05 | -0.49% | 3,056.84 | 3,065.29 | 3,032.79 | 0 |
| 23 Abr 2024 | 3,052.34 | 37.11 | 1.23% | 3,017.39 | 3,055.16 | 3,017.39 | 0 |
| 22 Abr 2024 | 3,015.23 | 21.61 | 0.72% | 2,998.38 | 3,018.77 | 2,998.38 | 0 |
| 19 Abr 2024 | 2,993.62 | 1.41 | 0.05% | 2,988.05 | 2,996.08 | 2,965.35 | 0 |
| 18 Abr 2024 | 2,992.21 | 25.95 | 0.87% | 2,969.73 | 2,995.09 | 2,969.73 | 0 |
| 17 Abr 2024 | 2,966.26 | 14.23 | 0.48% | 2,951.20 | 2,988.22 | 2,945.54 | 0 |
| 16 Abr 2024 | 2,952.03 | -40.08 | -1.34% | 2,988.52 | 2,988.52 | 2,944.55 | 0 |
| 15 Abr 2024 | 2,992.11 | 4.65 | 0.16% | 2,989.10 | 3,018.08 | 2,987.33 | 0 |
| 12 Abr 2024 | 2,987.46 | 4.88 | 0.16% | 2,989.57 | 3,018.73 | 2,978.31 | 0 |
| 11 Abr 2024 | 2,982.58 | -19.57 | -0.65% | 3,003.34 | 3,010.87 | 2,966.47 | 0 |
| 10 Abr 2024 | 3,002.15 | -4.72 | -0.16% | 3,009.32 | 3,028.07 | 2,982.83 | 0 |
| 09 Abr 2024 | 3,006.87 | -12.52 | -0.41% | 3,018.40 | 3,027.76 | 3,002.99 | 0 |
| 08 Abr 2024 | 3,019.39 | 13.82 | 0.46% | 3,008.65 | 3,024.11 | 3,001.90 | 0 |
| 05 Abr 2024 | 3,005.57 | -31.72 | -1.04% | 3,028.68 | 3,028.68 | 2,994.85 | 0 |
| 04 Abr 2024 | 3,037.29 | 4.04 | 0.13% | 3,033.40 | 3,042.53 | 3,031.01 | 0 |
| 03 Abr 2024 | 3,033.25 | 11.02 | 0.36% | 3,023.05 | 3,036.89 | 3,023.05 | 0 |
| 02 Abr 2024 | 3,022.23 | -27.45 | -0.90% | 3,048.10 | 3,063.62 | 3,021.30 | 0 |
