Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GOVG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 4,329.75 | 1.50 | 0.03% | 4,329.75 | 4,329.75 | 4,329.75 | 0 |
| 15 May 2024 | 4,328.25 | 27.75 | 0.65% | 4,310.00 | 4,328.25 | 4,310.00 | 1,260 |
| 14 May 2024 | 4,300.50 | -2.75 | -0.06% | 4,299.50 | 4,307.00 | 4,299.00 | 9,079 |
| 13 May 2024 | 4,303.25 | 0.75 | 0.02% | 4,303.25 | 4,303.25 | 4,303.25 | 0 |
| 10 May 2024 | 4,302.50 | -2.75 | -0.06% | 4,302.50 | 4,302.50 | 4,302.50 | 0 |
| 09 May 2024 | 4,305.25 | -6.00 | -0.14% | 4,309.00 | 4,310.00 | 4,305.25 | 196 |
| 08 May 2024 | 4,311.25 | -8.50 | -0.20% | 4,311.25 | 4,311.25 | 4,311.25 | 0 |
| 07 May 2024 | 4,319.75 | 20.00 | 0.47% | 4,319.75 | 4,319.75 | 4,319.75 | 0 |
| 03 May 2024 | 4,299.75 | 19.25 | 0.45% | 4,290.00 | 4,305.00 | 4,290.00 | 5,515 |
| 02 May 2024 | 4,280.50 | 8.00 | 0.19% | 4,280.50 | 4,280.50 | 4,280.50 | 0 |
| 01 May 2024 | 4,272.50 | -0.50 | -0.01% | 4,272.50 | 4,272.50 | 4,272.50 | 0 |
| 30 Abr 2024 | 4,273.00 | -6.50 | -0.15% | 4,273.00 | 4,273.00 | 4,273.00 | 0 |
| 29 Abr 2024 | 4,279.50 | 7.50 | 0.18% | 4,279.50 | 4,279.50 | 4,279.50 | 0 |
| 26 Abr 2024 | 4,272.00 | 15.25 | 0.36% | 4,264.00 | 4,281.00 | 4,264.00 | 7,528 |
| 25 Abr 2024 | 4,256.75 | -8.00 | -0.19% | 4,260.00 | 4,260.50 | 4,256.75 | 125 |
| 24 Abr 2024 | 4,264.75 | -14.75 | -0.34% | 4,264.75 | 4,264.75 | 4,264.75 | 0 |
| 23 Abr 2024 | 4,279.50 | 0.25 | 0.01% | 4,284.00 | 4,286.00 | 4,279.50 | 362 |
| 22 Abr 2024 | 4,279.25 | 0.00 | 0.00% | 4,279.25 | 4,279.25 | 4,279.25 | 0 |
| 19 Abr 2024 | 4,279.25 | 3.25 | 0.08% | 4,283.00 | 4,283.00 | 4,279.25 | 125 |
| 18 Abr 2024 | 4,276.00 | 0.00 | 0.00% | 4,276.00 | 4,276.00 | 4,276.00 | 0 |
| 17 Abr 2024 | 4,276.00 | 3.50 | 0.08% | 4,279.50 | 4,280.00 | 4,276.00 | 196 |
| 16 Abr 2024 | 4,272.50 | -7.00 | -0.16% | 4,274.00 | 4,274.00 | 4,272.50 | 11 |
| 15 Abr 2024 | 4,279.50 | -20.00 | -0.47% | 4,279.50 | 4,279.50 | 4,279.50 | 0 |
| 12 Abr 2024 | 4,299.50 | 18.75 | 0.44% | 4,300.00 | 4,301.50 | 4,299.50 | 300 |
| 11 Abr 2024 | 4,280.75 | -20.50 | -0.48% | 4,280.75 | 4,280.75 | 4,280.75 | 12 |
| 10 Abr 2024 | 4,301.25 | -22.00 | -0.51% | 4,301.25 | 4,301.25 | 4,301.25 | 0 |
| 09 Abr 2024 | 4,323.25 | 13.50 | 0.31% | 4,328.00 | 4,328.50 | 4,323.25 | 196 |
| 08 Abr 2024 | 4,309.75 | -7.75 | -0.18% | 4,309.75 | 4,309.75 | 4,309.75 | 0 |
| 05 Abr 2024 | 4,317.50 | -7.00 | -0.16% | 4,316.00 | 4,317.50 | 4,316.00 | 226 |
| 04 Abr 2024 | 4,324.50 | 11.00 | 0.26% | 4,329.00 | 4,329.00 | 4,324.50 | 392 |
| 03 Abr 2024 | 4,313.50 | -2.00 | -0.05% | 4,313.50 | 4,313.50 | 4,313.50 | 0 |
| 02 Abr 2024 | 4,315.50 | -35.50 | -0.82% | 4,315.50 | 4,315.50 | 4,315.50 | 0 |
| 28 Mar 2024 | 4,351.00 | 2.00 | 0.05% | 4,351.00 | 4,351.00 | 4,351.00 | 5 |
| 27 Mar 2024 | 4,349.00 | 13.00 | 0.30% | 4,349.00 | 4,349.00 | 4,349.00 | 0 |
| 26 Mar 2024 | 4,336.00 | 0.75 | 0.02% | 4,336.00 | 4,336.00 | 4,336.00 | 0 |
| 25 Mar 2024 | 4,335.25 | -8.25 | -0.19% | 4,335.25 | 4,335.25 | 4,335.25 | 0 |
| 22 Mar 2024 | 4,343.50 | 13.50 | 0.31% | 4,343.50 | 4,343.50 | 4,343.50 | 0 |
| 21 Mar 2024 | 4,330.00 | 3.25 | 0.08% | 4,330.00 | 4,330.00 | 4,330.00 | 0 |
| 20 Mar 2024 | 4,326.75 | 4.25 | 0.10% | 4,326.75 | 4,326.75 | 4,326.75 | 0 |
| 19 Mar 2024 | 4,322.50 | 4.50 | 0.10% | 4,322.50 | 4,322.50 | 4,322.50 | 0 |
| 18 Mar 2024 | 4,318.00 | -3.50 | -0.08% | 4,318.00 | 4,318.00 | 4,318.00 | 0 |
| 15 Mar 2024 | 4,321.50 | -2.25 | -0.05% | 4,321.50 | 4,321.50 | 4,321.50 | 0 |
| 14 Mar 2024 | 4,323.75 | -17.75 | -0.41% | 4,323.75 | 4,323.75 | 4,323.75 | 0 |
| 13 Mar 2024 | 4,341.50 | -6.50 | -0.15% | 4,341.50 | 4,341.50 | 4,341.50 | 0 |
| 12 Mar 2024 | 4,348.00 | -6.50 | -0.15% | 4,348.00 | 4,348.00 | 4,348.00 | 0 |
| 11 Mar 2024 | 4,354.50 | -5.25 | -0.12% | 4,354.50 | 4,354.50 | 4,354.50 | 0 |
| 08 Mar 2024 | 4,359.75 | 2.75 | 0.06% | 4,359.75 | 4,359.75 | 4,359.75 | 0 |
| 07 Mar 2024 | 4,357.00 | 0.75 | 0.02% | 4,352.50 | 4,357.00 | 4,352.50 | 618 |
| 06 Mar 2024 | 4,356.25 | 14.75 | 0.34% | 4,336.50 | 4,361.00 | 4,336.50 | 16,274 |
| 05 Mar 2024 | 4,341.50 | 22.75 | 0.53% | 4,331.50 | 4,343.00 | 4,330.00 | 16,996 |
| 04 Mar 2024 | 4,318.75 | -0.75 | -0.02% | 4,322.00 | 4,323.00 | 4,318.75 | 196 |
| 01 Mar 2024 | 4,319.50 | 3.50 | 0.08% | 4,326.50 | 4,326.50 | 4,319.50 | 105 |
| 29 Feb 2024 | 4,316.00 | 12.00 | 0.28% | 4,317.00 | 4,317.00 | 4,316.00 | 105 |
| 28 Feb 2024 | 4,304.00 | -0.75 | -0.02% | 4,303.50 | 4,304.00 | 4,303.50 | 616 |
| 27 Feb 2024 | 4,304.75 | -4.50 | -0.10% | 4,304.75 | 4,304.75 | 4,304.75 | 0 |
| 26 Feb 2024 | 4,309.25 | -3.50 | -0.08% | 4,309.25 | 4,309.25 | 4,309.25 | 0 |
| 23 Feb 2024 | 4,312.75 | 12.00 | 0.28% | 4,312.75 | 4,312.75 | 4,312.75 | 0 |
| 22 Feb 2024 | 4,300.75 | -1.00 | -0.02% | 4,300.75 | 4,300.75 | 4,300.75 | 0 |
| 21 Feb 2024 | 4,301.75 | -9.50 | -0.22% | 4,301.75 | 4,301.75 | 4,301.75 | 0 |
| 20 Feb 2024 | 4,311.25 | 9.50 | 0.22% | 4,311.25 | 4,311.25 | 4,311.25 | 6 |
| 19 Feb 2024 | 4,301.75 | 2.25 | 0.05% | 4,304.50 | 4,306.50 | 4,301.75 | 196 |
