GOVXW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 0.17 | 0.1201 | 240.68% | 0.0472 | 0.2079 | 0.0472 | 209,285 |
26 Jun 2024 | 0.0499 | 0.0048 | 10.64% | 0.0685 | 0.0685 | 0.0471 | 4,403 |
25 Jun 2024 | 0.0451 | -0.0434 | -49.04% | 0.0879 | 0.0879 | 0.045 | 49,602 |
24 Jun 2024 | 0.0885 | 0.0292 | 49.24% | 0.0594 | 0.0899 | 0.0569 | 48,399 |
21 Jun 2024 | 0.0593 | -0.0396 | -40.04% | 0.0995 | 0.1108 | 0.0461 | 137,629 |
20 Jun 2024 | 0.0989 | 0.0457 | 85.90% | 0.22 | 0.60 | 0.0606 | 542,259 |
18 Jun 2024 | 0.0532 | 0.0264 | 98.51% | 0.0302 | 0.056449 | 0.0302 | 40,268 |
17 Jun 2024 | 0.0268 | -0.0096 | -26.37% | 0.0355 | 0.0355 | 0.0268 | 15,400 |
14 Jun 2024 | 0.0364 | 0.00 | 0.00% | 0.0364 | 0.0364 | 0.0364 | 0 |
13 Jun 2024 | 0.0364 | -0.0011 | -2.93% | 0.0355 | 0.0364 | 0.0355 | 200 |
12 Jun 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 0 |
11 Jun 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 0 |
10 Jun 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 0 |
07 Jun 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 0 |
06 Jun 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 0 |
05 Jun 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 0 |
04 Jun 2024 | 0.0375 | 0.00 | 0.00% | 0.0356 | 0.0375 | 0.0356 | 19 |
03 Jun 2024 | 0.0375 | -0.0025 | -6.25% | 0.0375 | 0.0375 | 0.0351 | 1,399 |
31 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
30 May 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 192 |
29 May 2024 | 0.045 | 0.01 | 28.57% | 0.045 | 0.045 | 0.045 | 608 |
28 May 2024 | 0.035 | -0.0249 | -41.57% | 0.06 | 0.06 | 0.035 | 9,744 |
24 May 2024 | 0.0599 | -0.0001 | -0.17% | 0.0599 | 0.0599 | 0.0599 | 430 |
23 May 2024 | 0.06 | 0.02 | 50.00% | 0.06 | 0.06 | 0.06 | 2,708 |
22 May 2024 | 0.04 | -0.02 | -33.33% | 0.054 | 0.054 | 0.04 | 7,699 |
21 May 2024 | 0.06 | 0.00 | 0.00% | 0.060101 | 0.060101 | 0.042 | 2,095 |
20 May 2024 | 0.06 | 0.001 | 1.69% | 0.0826 | 0.0826 | 0.059 | 3,735 |
17 May 2024 | 0.059 | 0.0322 | 120.15% | 0.06 | 0.06 | 0.040049 | 13,458 |
16 May 2024 | 0.0268 | -0.0036 | -11.84% | 0.030301 | 0.030301 | 0.0268 | 5,200 |
15 May 2024 | 0.0304 | 0.00 | 0.00% | 0.0304 | 0.0304 | 0.0304 | 0 |
14 May 2024 | 0.0304 | -0.0046 | -13.14% | 0.039 | 0.039 | 0.0303 | 1,444 |
13 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
10 May 2024 | 0.035 | 0.0081 | 30.11% | 0.0269 | 0.04284 | 0.0269 | 10,501 |
09 May 2024 | 0.0269 | -0.0031 | -10.33% | 0.035 | 0.035 | 0.0268 | 25,729 |
08 May 2024 | 0.03 | 0.003 | 11.11% | 0.0382 | 0.0464 | 0.03 | 860 |
07 May 2024 | 0.027 | -0.0075 | -21.74% | 0.027 | 0.027 | 0.027 | 100 |
06 May 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 0 |
03 May 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 0 |
02 May 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 101 |
01 May 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 0 |
30 Abr 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 0 |
29 Abr 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 30 |
26 Abr 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 0 |
25 Abr 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 0 |
24 Abr 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 0 |
23 Abr 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 0 |
22 Abr 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 95 |
19 Abr 2024 | 0.0345 | -0.0146 | -29.74% | 0.0345 | 0.0345 | 0.0345 | 1,222 |
18 Abr 2024 | 0.0491 | 0.00 | 0.00% | 0.0491 | 0.0491 | 0.0491 | 100 |
17 Abr 2024 | 0.0491 | -0.0008 | -1.60% | 0.049 | 0.0491 | 0.049 | 300 |
16 Abr 2024 | 0.0499 | 0.00 | 0.00% | 0.0499 | 0.0499 | 0.0499 | 0 |
15 Abr 2024 | 0.0499 | -0.0001 | -0.20% | 0.0499 | 0.0499 | 0.0499 | 6,000 |
12 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
11 Abr 2024 | 0.05 | 0.0212 | 73.61% | 0.0399 | 0.05 | 0.0399 | 4,000 |
10 Abr 2024 | 0.0288 | 0.00 | 0.00% | 0.0288 | 0.0288 | 0.0288 | 0 |
09 Abr 2024 | 0.0288 | 0.00 | 0.00% | 0.0288 | 0.0288 | 0.0288 | 0 |
08 Abr 2024 | 0.0288 | -0.00819 | -22.13% | 0.0288 | 0.0288 | 0.0288 | 1,000 |
05 Abr 2024 | 0.036986 | 0.00 | 0.00% | 0.036986 | 0.036986 | 0.036986 | 0 |
04 Abr 2024 | 0.036986 | 0.01029 | 38.52% | 0.033299 | 0.04 | 0.033299 | 3,500 |
03 Abr 2024 | 0.026701 | -0.0001 | -0.37% | 0.026701 | 0.026701 | 0.026701 | 201 |
02 Abr 2024 | 0.0268 | 0.00019 | 0.71% | 0.0266 | 0.04 | 0.0266 | 1,868 |