Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GOVH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 45.1353 | -0.04 | -0.10% | 45.2166 | 45.2262 | 45.0169 | 6,289 |
| 29 Abr 2024 | 45.1796 | 0.10 | 0.21% | 45.1163 | 45.2438 | 45.07 | 9,236 |
| 26 Abr 2024 | 45.0828 | 0.21 | 0.48% | 45.0004 | 45.1794 | 45.0004 | 1,074 |
| 25 Abr 2024 | 44.8687 | -0.20 | -0.43% | 45.0561 | 45.1009 | 44.8679 | 7,625 |
| 24 Abr 2024 | 45.0637 | -0.22 | -0.48% | 45.1711 | 45.1853 | 44.985 | 5,174 |
| 23 Abr 2024 | 45.28 | 0.14 | 0.31% | 45.2008 | 45.28 | 45.1729 | 1,210 |
| 22 Abr 2024 | 45.1399 | -0.09 | -0.19% | 45.1278 | 45.1454 | 45.1087 | 187 |
| 19 Abr 2024 | 45.2276 | 0.01 | 0.03% | 45.2592 | 45.3098 | 45.1404 | 3,701 |
| 18 Abr 2024 | 45.2153 | 0.10 | 0.22% | 45.2682 | 45.3489 | 45.1484 | 5,267 |
| 17 Abr 2024 | 45.1169 | 0.01 | 0.03% | 45.0778 | 45.1741 | 45.0677 | 1,355 |
| 16 Abr 2024 | 45.1037 | -0.06 | -0.13% | 45.1989 | 45.2238 | 45.0303 | 2,313 |
| 15 Abr 2024 | 45.1621 | -0.32 | -0.71% | 45.3767 | 45.4031 | 45.1129 | 3,822 |
| 12 Abr 2024 | 45.4846 | 0.31 | 0.68% | 45.3048 | 45.531 | 45.3048 | 947 |
| 11 Abr 2024 | 45.1759 | -0.24 | -0.52% | 45.3327 | 45.3577 | 45.1759 | 1,522 |
| 10 Abr 2024 | 45.413 | -0.24 | -0.52% | 45.6759 | 45.74 | 45.4017 | 3,052 |
| 09 Abr 2024 | 45.6516 | 0.13 | 0.28% | 45.7475 | 45.7786 | 45.5549 | 1,991 |
| 08 Abr 2024 | 45.5245 | -0.07 | -0.15% | 45.5374 | 45.6028 | 45.4443 | 1,874 |
| 05 Abr 2024 | 45.5926 | -0.19 | -0.41% | 45.8497 | 45.8497 | 45.5926 | 1,136 |
| 04 Abr 2024 | 45.7797 | 0.24 | 0.52% | 45.6295 | 45.7797 | 45.5684 | 1,075 |
| 03 Abr 2024 | 45.5414 | -0.08 | -0.18% | 45.6104 | 45.743 | 45.5414 | 1,652 |
| 02 Abr 2024 | 45.6213 | -0.33 | -0.72% | 45.7111 | 45.7558 | 45.487 | 1,205 |
| 28 Mar 2024 | 45.9514 | 0.02 | 0.03% | 45.9857 | 46.0281 | 45.8908 | 848 |
| 27 Mar 2024 | 45.9355 | 0.07 | 0.15% | 45.9165 | 45.9987 | 45.8683 | 1,149 |
| 26 Mar 2024 | 45.8683 | 0.10 | 0.22% | 45.8203 | 45.9126 | 45.7955 | 2,071 |
| 25 Mar 2024 | 45.7683 | -0.17 | -0.37% | 45.908 | 45.9599 | 45.7683 | 1,725 |
| 22 Mar 2024 | 45.9392 | 0.14 | 0.30% | 45.8186 | 45.9392 | 45.8137 | 1,116 |
| 21 Mar 2024 | 45.8032 | 0.11 | 0.24% | 45.6267 | 45.8032 | 45.6267 | 898 |
| 20 Mar 2024 | 45.695 | 0.06 | 0.14% | 45.7358 | 45.79 | 45.6919 | 955 |
| 19 Mar 2024 | 45.6303 | -0.03 | -0.06% | 45.6301 | 45.7013 | 45.6071 | 3,943 |
| 18 Mar 2024 | 45.6561 | -0.03 | -0.07% | 45.659 | 45.6809 | 45.5959 | 384 |
| 15 Mar 2024 | 45.688 | 0.06 | 0.13% | 45.6406 | 45.726 | 45.5953 | 2,205 |
| 14 Mar 2024 | 45.6276 | -0.19 | -0.42% | 45.8281 | 45.9057 | 45.6276 | 79 |
| 13 Mar 2024 | 45.8178 | -0.08 | -0.17% | 45.9865 | 45.9865 | 45.8178 | 73 |
| 12 Mar 2024 | 45.8967 | -0.17 | -0.38% | 46.0365 | 46.1707 | 45.8967 | 786 |
| 11 Mar 2024 | 46.0708 | 0.00 | 0.00% | 46.2423 | 46.2423 | 45.9882 | 2,917 |
| 08 Mar 2024 | 46.0727 | -0.01 | -0.02% | 46.1502 | 46.1502 | 46.0677 | 2,859 |
| 07 Mar 2024 | 46.0805 | 0.12 | 0.26% | 46.0029 | 46.0805 | 45.9544 | 533 |
| 06 Mar 2024 | 45.9588 | 0.04 | 0.08% | 45.9626 | 46.0227 | 45.8788 | 913 |
| 05 Mar 2024 | 45.9229 | 0.16 | 0.35% | 45.8059 | 45.9315 | 45.7829 | 461 |
| 04 Mar 2024 | 45.7612 | -0.01 | -0.03% | 45.7413 | 45.8388 | 45.6875 | 4,791 |
| 01 Mar 2024 | 45.7731 | 0.13 | 0.28% | 45.7241 | 45.7935 | 45.584 | 2,162 |
| 29 Feb 2024 | 45.6444 | 0.08 | 0.17% | 45.5712 | 45.7132 | 45.5133 | 276 |
| 28 Feb 2024 | 45.5685 | 0.03 | 0.07% | 45.6566 | 45.6566 | 45.5059 | 4,131 |
| 27 Feb 2024 | 45.5386 | -0.12 | -0.25% | 45.6367 | 45.6873 | 45.5271 | 552 |
| 26 Feb 2024 | 45.6547 | 0.00 | -0.01% | 45.7605 | 45.8004 | 45.5901 | 2,277 |
| 23 Feb 2024 | 45.6582 | 0.13 | 0.29% | 45.5292 | 45.6582 | 45.4225 | 1,900 |
| 22 Feb 2024 | 45.5275 | 0.03 | 0.07% | 45.5004 | 45.5944 | 45.4483 | 1,135 |
| 21 Feb 2024 | 45.4974 | -0.17 | -0.37% | 45.5953 | 45.6465 | 45.4974 | 1,965 |
| 20 Feb 2024 | 45.6667 | 0.18 | 0.39% | 45.5446 | 45.6667 | 45.5191 | 545 |
| 19 Feb 2024 | 45.489 | 0.00 | 0.00% | 45.5689 | 45.57 | 45.489 | 806 |
| 16 Feb 2024 | 45.4894 | -0.20 | -0.44% | 45.7141 | 45.7141 | 45.4894 | 548 |
| 15 Feb 2024 | 45.6887 | 0.20 | 0.45% | 45.6867 | 45.7255 | 45.626 | 1,038 |
| 14 Feb 2024 | 45.486 | -0.05 | -0.11% | 45.442 | 45.5341 | 45.442 | 1,720 |
| 13 Feb 2024 | 45.5359 | -0.08 | -0.17% | 45.6697 | 45.7512 | 45.4164 | 1,922 |
| 12 Feb 2024 | 45.6129 | -0.07 | -0.14% | 45.6729 | 45.6999 | 45.6129 | 727 |
| 09 Feb 2024 | 45.6784 | -0.01 | -0.02% | 45.6695 | 45.701 | 45.5999 | 682 |
| 08 Feb 2024 | 45.6893 | -0.18 | -0.39% | 45.7081 | 45.8509 | 45.5868 | 3,622 |
| 07 Feb 2024 | 45.8693 | 0.03 | 0.06% | 45.8406 | 45.8693 | 45.7868 | 2,036 |
| 06 Feb 2024 | 45.8396 | 0.14 | 0.32% | 45.69 | 45.8396 | 45.6647 | 1,842 |
| 05 Feb 2024 | 45.6948 | -0.31 | -0.67% | 45.8448 | 45.8448 | 45.691 | 4,338 |
| 02 Feb 2024 | 46.0008 | -0.30 | -0.65% | 46.25 | 46.322 | 45.9263 | 2,395 |
