Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GOO3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 73.7475 | -1.55 | -2.06% | 77.08 | 77.235 | 72.4188 | 499 |
| 27 Jun 2024 | 75.3013 | 1.71 | 2.33% | 74.6025 | 76.2375 | 72.2438 | 4,313 |
| 26 Jun 2024 | 73.5863 | 1.67 | 2.32% | 73.845 | 74.935 | 71.7938 | 475 |
| 25 Jun 2024 | 71.9175 | 3.08 | 4.48% | 69.0625 | 72.3413 | 67.855 | 601 |
| 24 Jun 2024 | 68.8338 | 0.13 | 0.20% | 69.0775 | 70.3588 | 67.9063 | 586 |
| 21 Jun 2024 | 68.6988 | 3.51 | 5.38% | 65.1175 | 69.29 | 57.20 | 1,318 |
| 20 Jun 2024 | 65.1925 | -0.59 | -0.89% | 64.62 | 66.2963 | 63.5738 | 158 |
| 19 Jun 2024 | 65.78 | 0.80 | 1.23% | 63.845 | 65.8288 | 63.845 | 428 |
| 18 Jun 2024 | 64.9838 | 0.27 | 0.41% | 65.8925 | 66.9587 | 64.6963 | 1,977 |
| 17 Jun 2024 | 64.7163 | -1.57 | -2.36% | 66.93 | 66.93 | 64.14 | 4,119 |
| 14 Jun 2024 | 66.2838 | 0.61 | 0.94% | 65.05 | 66.40 | 62.8763 | 349 |
| 13 Jun 2024 | 65.6688 | -1.50 | -2.24% | 67.82 | 67.85 | 64.6375 | 450 |
| 12 Jun 2024 | 67.17 | 3.30 | 5.16% | 65.5925 | 70.425 | 65.1325 | 848 |
| 11 Jun 2024 | 63.8738 | 1.19 | 1.90% | 65.1075 | 66.5387 | 63.3788 | 535 |
| 10 Jun 2024 | 62.6838 | -3.69 | -5.56% | 64.19 | 64.75 | 62.085 | 230 |
| 07 Jun 2024 | 66.3775 | 1.07 | 1.64% | 65.4525 | 67.44 | 57.9088 | 2,441 |
| 06 Jun 2024 | 65.3088 | 0.79 | 1.22% | 64.80 | 66.6338 | 64.6538 | 344 |
| 05 Jun 2024 | 64.52 | 2.62 | 4.23% | 62.8625 | 65.7963 | 57.3125 | 3,535 |
| 04 Jun 2024 | 61.9025 | 0.52 | 0.84% | 61.1725 | 62.8325 | 60.0013 | 2,276 |
| 03 Jun 2024 | 61.3863 | 1.99 | 3.35% | 62.4375 | 63.7513 | 60.6913 | 269 |
| 31 May 2024 | 59.3988 | -2.88 | -4.62% | 60.71 | 65.6475 | 58.95 | 267 |
| 30 May 2024 | 62.2763 | -3.83 | -5.80% | 65.31 | 65.81 | 62.0175 | 92 |
| 29 May 2024 | 66.1088 | 0.25 | 0.38% | 64.67 | 66.4938 | 64.67 | 35 |
| 28 May 2024 | 65.8588 | 0.79 | 1.22% | 65.19 | 66.7188 | 60.3413 | 1,302 |
| 24 May 2024 | 65.0663 | -0.80 | -1.21% | 64.4675 | 65.6238 | 63.1238 | 7,947 |
| 23 May 2024 | 65.8662 | -0.15 | -0.22% | 66.0525 | 68.8038 | 65.38 | 1,107 |
| 22 May 2024 | 66.0125 | -1.94 | -2.86% | 67.0625 | 68.6388 | 65.3063 | 198 |
| 21 May 2024 | 67.955 | 1.01 | 1.50% | 67.0025 | 68.2363 | 65.6825 | 149 |
| 20 May 2024 | 66.95 | 1.44 | 2.20% | 66.0125 | 68.7438 | 60.1588 | 732 |
| 17 May 2024 | 65.51 | 0.88 | 1.36% | 63.185 | 65.8988 | 62.8963 | 742 |
| 16 May 2024 | 64.6288 | 3.40 | 5.55% | 61.50 | 64.8788 | 61.50 | 189 |
| 15 May 2024 | 61.2288 | 1.97 | 3.32% | 60.6575 | 62.37 | 58.9113 | 5,351 |
| 14 May 2024 | 59.26 | 3.33 | 5.94% | 58.0625 | 60.4125 | 58.0625 | 1,106 |
| 13 May 2024 | 55.935 | -2.36 | -4.04% | 56.69 | 57.1138 | 53.7288 | 2,008 |
| 10 May 2024 | 58.2925 | -1.11 | -1.87% | 59.1625 | 61.7338 | 57.0813 | 53 |
| 09 May 2024 | 59.405 | -0.69 | -1.15% | 59.1025 | 60.735 | 58.2913 | 114 |
| 08 May 2024 | 60.095 | -0.87 | -1.43% | 59.44 | 61.3325 | 54.16 | 121 |
| 07 May 2024 | 60.9638 | 5.39 | 9.71% | 58.00 | 61.395 | 57.7688 | 1,219 |
| 03 May 2024 | 55.57 | 0.51 | 0.92% | 57.1375 | 60.7625 | 53.5075 | 2,419 |
| 02 May 2024 | 55.0625 | -0.91 | -1.62% | 55.5775 | 56.30 | 54.155 | 372 |
| 01 May 2024 | 55.9675 | 0.34 | 0.61% | 54.0925 | 56.025 | 52.36 | 7,346 |
| 30 Abr 2024 | 55.6275 | -2.31 | -3.99% | 56.8675 | 58.6038 | 55.5313 | 65 |
| 29 Abr 2024 | 57.9413 | -4.80 | -7.65% | 62.4225 | 68.505 | 57.6163 | 1,155 |
| 26 Abr 2024 | 62.7425 | 14.87 | 31.07% | 64.68 | 69.9913 | 59.4913 | 6,315 |
| 25 Abr 2024 | 47.8713 | -2.40 | -4.78% | 46.265 | 47.8763 | 42.3888 | 4,696 |
| 24 Abr 2024 | 50.275 | -0.22 | -0.43% | 51.16 | 51.2263 | 49.0525 | 797 |
| 23 Abr 2024 | 50.4938 | 3.41 | 7.23% | 48.8925 | 50.6938 | 48.4438 | 132 |
| 22 Abr 2024 | 47.0888 | 0.12 | 0.26% | 46.7175 | 49.6563 | 46.5975 | 151 |
| 19 Abr 2024 | 46.9688 | -1.56 | -3.22% | 47.115 | 50.2063 | 46.545 | 6,692 |
| 18 Abr 2024 | 48.5325 | 0.24 | 0.49% | 48.1975 | 48.7725 | 47.2525 | 210 |
| 17 Abr 2024 | 48.295 | 1.36 | 2.89% | 46.83 | 49.8813 | 46.255 | 965 |
| 16 Abr 2024 | 46.9375 | -3.98 | -7.82% | 46.0325 | 49.7713 | 42.7388 | 3,032 |
| 15 Abr 2024 | 50.9188 | 0.16 | 0.32% | 50.1925 | 51.97 | 49.2913 | 4,219 |
| 12 Abr 2024 | 50.755 | 0.72 | 1.45% | 51.9325 | 52.61 | 45.5013 | 1,220 |
| 11 Abr 2024 | 50.0313 | 2.13 | 4.45% | 48.8875 | 50.3188 | 48.0238 | 643 |
| 10 Abr 2024 | 47.9013 | -0.23 | -0.48% | 50.2025 | 50.8163 | 47.4513 | 433 |
| 09 Abr 2024 | 48.1325 | 0.44 | 0.92% | 47.6675 | 50.8513 | 47.2188 | 4,179 |
| 08 Abr 2024 | 47.695 | 2.01 | 4.40% | 44.6825 | 47.9125 | 44.6825 | 145 |
| 05 Abr 2024 | 45.685 | -1.22 | -2.61% | 43.6475 | 46.1625 | 42.705 | 3,392 |
| 04 Abr 2024 | 46.9075 | -0.23 | -0.49% | 47.73 | 48.0738 | 45.5863 | 825 |
| 03 Abr 2024 | 47.1375 | 0.82 | 1.77% | 47.545 | 47.7513 | 45.9488 | 2,828 |
| 02 Abr 2024 | 46.3163 | 2.10 | 4.75% | 46.0275 | 48.0138 | 45.2288 | 1,140 |
