Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
GOCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 8.915 | 0.06 | 0.73% | 8.75 | 9.14 | 8.75 | 11,013 |
| 15 May 2024 | 8.85 | 0.15 | 1.72% | 8.71 | 9.005 | 8.695 | 21,058 |
| 14 May 2024 | 8.70 | 0.11 | 1.28% | 8.77 | 9.1199 | 8.5372 | 25,356 |
| 13 May 2024 | 8.59 | -0.42 | -4.66% | 8.74 | 9.35 | 8.5718 | 61,590 |
| 10 May 2024 | 9.01 | -0.41 | -4.35% | 9.42 | 9.60 | 8.80 | 25,558 |
| 09 May 2024 | 9.42 | -0.37 | -3.78% | 9.74 | 10.10 | 9.41 | 11,659 |
| 08 May 2024 | 9.79 | -0.71 | -6.76% | 10.32 | 10.40 | 9.61 | 7,800 |
| 07 May 2024 | 10.50 | 0.11 | 1.06% | 10.29 | 10.78 | 10.29 | 5,126 |
| 06 May 2024 | 10.39 | 0.28 | 2.77% | 10.29 | 10.50 | 10.05 | 10,090 |
| 03 May 2024 | 10.11 | -0.21 | -2.03% | 10.37 | 10.90 | 10.10 | 9,042 |
| 02 May 2024 | 10.32 | -0.68 | -6.18% | 11.00 | 11.00 | 10.30 | 13,341 |
| 01 May 2024 | 11.00 | 0.93 | 9.24% | 10.29 | 11.05 | 10.0606 | 27,664 |
| 30 Abr 2024 | 10.07 | -0.02 | -0.20% | 9.93 | 10.35 | 9.89 | 15,386 |
| 29 Abr 2024 | 10.09 | -0.06 | -0.59% | 10.19 | 10.19 | 9.91 | 4,399 |
| 26 Abr 2024 | 10.15 | 0.14 | 1.40% | 10.05 | 10.15 | 9.6324 | 10,266 |
| 25 Abr 2024 | 10.01 | -0.04 | -0.40% | 10.18 | 10.18 | 9.8831 | 7,774 |
| 24 Abr 2024 | 10.05 | -0.09 | -0.89% | 10.20 | 10.43 | 9.84 | 18,717 |
| 23 Abr 2024 | 10.14 | 0.40 | 4.11% | 9.71 | 10.35 | 9.71 | 18,633 |
| 22 Abr 2024 | 9.74 | -0.76 | -7.24% | 10.45 | 10.4624 | 9.70 | 6,950 |
| 19 Abr 2024 | 10.50 | 0.09 | 0.86% | 10.25 | 10.50 | 9.94 | 11,803 |
| 18 Abr 2024 | 10.41 | 0.50 | 5.05% | 9.89 | 10.49 | 9.6745 | 17,161 |
| 17 Abr 2024 | 9.91 | -0.11 | -1.10% | 10.01 | 10.19 | 9.685 | 18,377 |
| 16 Abr 2024 | 10.02 | -0.13 | -1.28% | 10.25 | 10.27 | 10.005 | 18,649 |
| 15 Abr 2024 | 10.15 | 0.62 | 6.51% | 9.60 | 10.39 | 9.60 | 16,441 |
| 12 Abr 2024 | 9.53 | -0.65 | -6.39% | 10.10 | 10.30 | 9.53 | 11,941 |
| 11 Abr 2024 | 10.18 | 0.58 | 6.04% | 9.65 | 10.20 | 9.41 | 15,481 |
| 10 Abr 2024 | 9.60 | -0.54 | -5.33% | 10.3029 | 10.3029 | 9.30 | 18,112 |
| 09 Abr 2024 | 10.14 | -0.38 | -3.61% | 10.65 | 10.75 | 10.00 | 9,406 |
| 08 Abr 2024 | 10.52 | 0.00 | 0.00% | 10.61 | 10.81 | 10.22 | 12,988 |
| 05 Abr 2024 | 10.52 | -0.08 | -0.75% | 10.42 | 10.70 | 10.295 | 14,020 |
| 04 Abr 2024 | 10.60 | 0.32 | 3.11% | 10.50 | 10.62 | 10.01 | 11,167 |
| 03 Abr 2024 | 10.28 | -0.19 | -1.81% | 10.23 | 10.69 | 10.02 | 21,604 |
| 02 Abr 2024 | 10.47 | -0.18 | -1.69% | 11.00 | 11.00 | 10.00 | 28,842 |
| 01 Abr 2024 | 10.65 | 0.14 | 1.33% | 10.51 | 10.96 | 10.16 | 31,231 |
| 28 Mar 2024 | 10.51 | -0.49 | -4.45% | 11.00 | 11.00 | 10.355 | 25,485 |
| 27 Mar 2024 | 11.00 | 0.09 | 0.82% | 10.91 | 11.0409 | 10.535 | 15,966 |
| 26 Mar 2024 | 10.91 | 0.24 | 2.25% | 10.60 | 10.975 | 10.1866 | 8,977 |
| 25 Mar 2024 | 10.67 | 0.56 | 5.54% | 10.26 | 10.69 | 10.12 | 30,304 |
| 22 Mar 2024 | 10.11 | -0.23 | -2.22% | 10.17 | 10.235 | 9.91 | 5,797 |
| 21 Mar 2024 | 10.34 | 0.18 | 1.77% | 9.81 | 10.37 | 9.882 | 28,436 |
| 20 Mar 2024 | 10.16 | 0.45 | 4.63% | 9.63 | 10.39 | 9.60 | 40,158 |
| 19 Mar 2024 | 9.71 | -0.30 | -3.00% | 10.00 | 10.08 | 9.615 | 20,486 |
| 18 Mar 2024 | 10.01 | -1.35 | -11.88% | 11.52 | 11.69 | 9.08 | 117,665 |
| 15 Mar 2024 | 11.36 | 0.02 | 0.18% | 11.34 | 11.74 | 11.34 | 19,878 |
| 14 Mar 2024 | 11.34 | -1.72 | -13.17% | 10.10 | 11.54 | 9.70 | 66,044 |
| 13 Mar 2024 | 13.06 | -0.10 | -0.76% | 13.27 | 13.45 | 12.70 | 22,262 |
| 12 Mar 2024 | 13.16 | -0.09 | -0.68% | 13.24 | 13.37 | 13.0925 | 4,662 |
| 11 Mar 2024 | 13.25 | 0.24 | 1.84% | 12.97 | 13.48 | 12.97 | 4,576 |
| 08 Mar 2024 | 13.01 | 0.26 | 2.04% | 12.76 | 13.40 | 12.76 | 7,698 |
| 07 Mar 2024 | 12.75 | 0.05 | 0.39% | 12.82 | 12.8786 | 12.55 | 4,154 |
| 06 Mar 2024 | 12.70 | 0.59 | 4.87% | 12.40 | 12.79 | 12.15 | 3,312 |
| 05 Mar 2024 | 12.11 | -0.40 | -3.20% | 12.39 | 12.9999 | 12.11 | 5,096 |
| 04 Mar 2024 | 12.51 | -0.34 | -2.65% | 12.67 | 13.18 | 12.51 | 4,957 |
| 01 Mar 2024 | 12.85 | -0.61 | -4.53% | 13.52 | 13.535 | 12.85 | 7,730 |
| 29 Feb 2024 | 13.46 | 0.35 | 2.67% | 13.25 | 13.49 | 13.16 | 9,660 |
| 28 Feb 2024 | 13.11 | 0.35 | 2.74% | 12.90 | 13.20 | 12.52 | 9,553 |
| 27 Feb 2024 | 12.76 | -0.26 | -2.00% | 13.24 | 13.24 | 12.76 | 4,548 |
| 26 Feb 2024 | 13.02 | 0.25 | 1.96% | 12.69 | 13.09 | 12.69 | 2,438 |
| 23 Feb 2024 | 12.77 | -0.22 | -1.69% | 12.95 | 13.175 | 12.76 | 3,664 |
| 22 Feb 2024 | 12.99 | 0.19 | 1.48% | 12.85 | 13.27 | 12.806 | 5,411 |
| 21 Feb 2024 | 12.80 | -0.39 | -2.96% | 13.11 | 13.11 | 12.71 | 4,959 |
| 20 Feb 2024 | 13.19 | -0.51 | -3.72% | 13.41 | 13.67 | 12.9743 | 6,515 |
