Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CGO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 10.48 | -0.21 | -1.92% | 10.65 | 10.665 | 10.48 | 23,567 |
| 21 May 2024 | 10.685 | 0.12 | 1.09% | 10.59 | 10.70 | 10.57 | 32,248 |
| 20 May 2024 | 10.57 | -0.02 | -0.19% | 10.60 | 10.64 | 10.53 | 19,951 |
| 17 May 2024 | 10.59 | 0.00 | 0.00% | 10.60 | 10.64 | 10.53 | 37,699 |
| 16 May 2024 | 10.59 | 0.06 | 0.57% | 10.58 | 10.65 | 10.555 | 13,604 |
| 15 May 2024 | 10.53 | 0.11 | 1.06% | 10.52 | 10.57 | 10.48 | 20,838 |
| 14 May 2024 | 10.42 | -0.03 | -0.29% | 10.51 | 10.535 | 10.35 | 19,702 |
| 13 May 2024 | 10.45 | -0.07 | -0.63% | 10.62 | 10.62 | 10.45 | 20,422 |
| 10 May 2024 | 10.516 | 0.04 | 0.38% | 10.52 | 10.66 | 10.46 | 34,716 |
| 09 May 2024 | 10.476 | 0.02 | 0.21% | 10.47 | 10.5199 | 10.4501 | 10,948 |
| 08 May 2024 | 10.454 | 0.02 | 0.18% | 10.44 | 10.4923 | 10.3901 | 28,663 |
| 07 May 2024 | 10.435 | 0.09 | 0.82% | 10.45 | 10.46 | 10.38 | 24,695 |
| 06 May 2024 | 10.35 | 0.02 | 0.19% | 10.35 | 10.4185 | 10.3173 | 21,641 |
| 03 May 2024 | 10.33 | 0.22 | 2.18% | 10.23 | 10.33 | 10.19 | 27,043 |
| 02 May 2024 | 10.11 | 0.13 | 1.30% | 10.08 | 10.13 | 10.02 | 14,499 |
| 01 May 2024 | 9.98 | 0.02 | 0.20% | 9.99 | 10.0781 | 9.93 | 13,800 |
| 30 Abr 2024 | 9.96 | -0.17 | -1.68% | 10.08 | 10.08 | 9.96 | 22,151 |
| 29 Abr 2024 | 10.13 | 0.07 | 0.70% | 10.12 | 10.15 | 10.04 | 30,951 |
| 26 Abr 2024 | 10.06 | 0.07 | 0.70% | 10.02 | 10.07 | 10.0067 | 17,279 |
| 25 Abr 2024 | 9.99 | -0.03 | -0.30% | 9.90 | 10.04 | 9.8616 | 27,965 |
| 24 Abr 2024 | 10.02 | 0.07 | 0.70% | 10.03 | 10.07 | 9.94 | 27,866 |
| 23 Abr 2024 | 9.95 | 0.20 | 2.05% | 9.80 | 9.99 | 9.80 | 53,083 |
| 22 Abr 2024 | 9.75 | 0.08 | 0.83% | 9.72 | 9.78 | 9.64 | 75,211 |
| 19 Abr 2024 | 9.67 | -0.07 | -0.72% | 9.73 | 9.7721 | 9.65 | 48,530 |
| 18 Abr 2024 | 9.74 | 0.04 | 0.41% | 9.77 | 9.77 | 9.65 | 16,148 |
| 17 Abr 2024 | 9.70 | -0.07 | -0.72% | 9.83 | 9.83 | 9.57 | 37,748 |
| 16 Abr 2024 | 9.77 | -0.13 | -1.31% | 9.85 | 9.85 | 9.72 | 41,096 |
| 15 Abr 2024 | 9.90 | -0.17 | -1.69% | 10.19 | 10.2204 | 9.8201 | 40,781 |
| 12 Abr 2024 | 10.07 | -0.15 | -1.47% | 10.18 | 10.30 | 10.0542 | 14,360 |
| 11 Abr 2024 | 10.22 | -0.11 | -1.06% | 10.31 | 10.31 | 10.16 | 10,973 |
| 10 Abr 2024 | 10.33 | 0.05 | 0.49% | 10.19 | 10.33 | 10.12 | 39,344 |
| 09 Abr 2024 | 10.28 | -0.08 | -0.77% | 10.32 | 10.36 | 10.2306 | 29,553 |
| 08 Abr 2024 | 10.36 | 0.11 | 1.07% | 10.28 | 10.62 | 10.28 | 46,397 |
| 05 Abr 2024 | 10.25 | 0.07 | 0.69% | 10.19 | 10.32 | 10.11 | 24,800 |
| 04 Abr 2024 | 10.18 | -0.11 | -1.07% | 10.29 | 10.43 | 10.17 | 38,270 |
| 03 Abr 2024 | 10.29 | 0.03 | 0.29% | 10.18 | 10.34 | 10.18 | 16,391 |
| 02 Abr 2024 | 10.26 | -0.05 | -0.48% | 10.19 | 10.31 | 10.17 | 35,668 |
| 01 Abr 2024 | 10.31 | -0.09 | -0.87% | 10.36 | 10.4699 | 10.28 | 45,683 |
| 28 Mar 2024 | 10.40 | -0.02 | -0.19% | 10.33 | 10.46 | 10.33 | 42,418 |
| 27 Mar 2024 | 10.42 | 0.03 | 0.29% | 10.31 | 10.45 | 10.31 | 36,460 |
| 26 Mar 2024 | 10.39 | 0.01 | 0.10% | 10.36 | 10.4341 | 10.2203 | 22,445 |
| 25 Mar 2024 | 10.38 | -0.15 | -1.42% | 10.50 | 10.53 | 10.38 | 40,397 |
| 22 Mar 2024 | 10.53 | 0.04 | 0.38% | 10.56 | 10.5899 | 10.50 | 25,923 |
| 21 Mar 2024 | 10.49 | 0.03 | 0.29% | 10.54 | 10.61 | 10.4601 | 44,784 |
| 20 Mar 2024 | 10.46 | -0.03 | -0.29% | 10.53 | 10.53 | 10.3864 | 25,475 |
| 19 Mar 2024 | 10.49 | -0.05 | -0.47% | 10.59 | 10.59 | 10.46 | 25,819 |
| 18 Mar 2024 | 10.54 | 0.04 | 0.38% | 10.39 | 10.59 | 10.39 | 36,837 |
| 15 Mar 2024 | 10.50 | 0.10 | 0.96% | 10.42 | 10.50 | 10.32 | 26,792 |
| 14 Mar 2024 | 10.40 | -0.21 | -1.98% | 10.71 | 10.73 | 10.3948 | 31,355 |
| 13 Mar 2024 | 10.61 | 0.30 | 2.91% | 10.31 | 10.93 | 10.23 | 215,112 |
| 12 Mar 2024 | 10.31 | 0.21 | 2.08% | 10.18 | 10.60 | 10.10 | 185,776 |
| 11 Mar 2024 | 10.10 | -0.07 | -0.69% | 10.13 | 10.27 | 10.05 | 61,630 |
| 08 Mar 2024 | 10.17 | -0.02 | -0.20% | 10.20 | 10.221 | 10.17 | 21,296 |
| 07 Mar 2024 | 10.19 | 0.14 | 1.39% | 10.10 | 10.20 | 10.09 | 39,204 |
| 06 Mar 2024 | 10.05 | 0.06 | 0.61% | 10.00 | 10.0799 | 9.93 | 33,690 |
| 05 Mar 2024 | 9.989 | 0.00 | -0.01% | 9.95 | 9.9923 | 9.90 | 36,479 |
| 04 Mar 2024 | 9.99 | 0.04 | 0.40% | 9.96 | 9.999 | 9.8601 | 47,334 |
| 01 Mar 2024 | 9.95 | 0.19 | 1.95% | 9.78 | 10.00 | 9.75 | 32,569 |
| 29 Feb 2024 | 9.76 | 0.05 | 0.51% | 9.74 | 9.8246 | 9.73 | 23,058 |
| 28 Feb 2024 | 9.71 | -0.13 | -1.32% | 9.78 | 9.78 | 9.71 | 11,047 |
| 27 Feb 2024 | 9.84 | 0.04 | 0.41% | 9.88 | 9.88 | 9.76 | 40,566 |
| 26 Feb 2024 | 9.80 | -0.09 | -0.91% | 9.89 | 9.90 | 9.80 | 32,245 |
| 23 Feb 2024 | 9.89 | 0.06 | 0.61% | 9.89 | 9.92 | 9.85 | 22,569 |
