Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FGOVF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.30 | 0.0063 | 2.15% | 0.30 | 0.30 | 0.297 | 44,105 |
| 23 May 2024 | 0.2937 | -0.0061 | -2.03% | 0.3043 | 0.3043 | 0.2937 | 85,160 |
| 22 May 2024 | 0.2998 | -0.0122 | -3.91% | 0.33 | 0.33 | 0.2998 | 59,728 |
| 21 May 2024 | 0.312 | -0.028 | -8.24% | 0.3176 | 0.32 | 0.3001 | 172,288 |
| 20 May 2024 | 0.34 | 0.03 | 9.68% | 0.32036 | 0.3559 | 0.3174 | 106,228 |
| 17 May 2024 | 0.31 | 0.009 | 2.99% | 0.308 | 0.3126 | 0.308 | 50,516 |
| 16 May 2024 | 0.301 | -0.0194 | -6.05% | 0.2986 | 0.3129 | 0.2975 | 222,826 |
| 15 May 2024 | 0.3204 | 0.01745 | 5.76% | 0.298 | 0.3204 | 0.295 | 24,841 |
| 14 May 2024 | 0.30295 | 0.00755 | 2.56% | 0.30295 | 0.30295 | 0.30295 | 20,000 |
| 13 May 2024 | 0.2954 | -0.007 | -2.31% | 0.2966 | 0.29918 | 0.2954 | 42,252 |
| 10 May 2024 | 0.3024 | -0.0104 | -3.32% | 0.3101 | 0.3152 | 0.3024 | 86,324 |
| 09 May 2024 | 0.3128 | 0.0128 | 4.27% | 0.304181 | 0.3193 | 0.3038 | 47,548 |
| 08 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.3089 | 0.295 | 82,786 |
| 07 May 2024 | 0.30 | -0.005 | -1.64% | 0.2964 | 0.3085 | 0.295 | 31,501 |
| 06 May 2024 | 0.305 | 0.005 | 1.67% | 0.3098 | 0.3098 | 0.305 | 45,331 |
| 03 May 2024 | 0.30 | -0.01 | -3.23% | 0.30 | 0.3065 | 0.30 | 82,782 |
| 02 May 2024 | 0.31 | -0.0036 | -1.15% | 0.31 | 0.31 | 0.3093 | 32,060 |
| 01 May 2024 | 0.3136 | -0.0014 | -0.44% | 0.309 | 0.3191 | 0.309 | 38,290 |
| 30 Abr 2024 | 0.315 | -0.0172 | -5.18% | 0.3182 | 0.3247 | 0.31 | 80,781 |
| 29 Abr 2024 | 0.3322 | -0.0045 | -1.34% | 0.33 | 0.3322 | 0.3243 | 45,116 |
| 26 Abr 2024 | 0.3367 | 0.0077 | 2.34% | 0.3304 | 0.3367 | 0.3251 | 90,500 |
| 25 Abr 2024 | 0.329 | 0.0034 | 1.04% | 0.3257 | 0.3347 | 0.3164 | 100,348 |
| 24 Abr 2024 | 0.3256 | -0.01054 | -3.14% | 0.3407 | 0.366 | 0.3175 | 30,472 |
| 23 Abr 2024 | 0.336142 | -0.00586 | -1.71% | 0.3407 | 0.3407 | 0.336142 | 5,200 |
| 22 Abr 2024 | 0.342 | -0.0133 | -3.74% | 0.355 | 0.355 | 0.3416 | 23,229 |
| 19 Abr 2024 | 0.3553 | -0.0017 | -0.48% | 0.359 | 0.359 | 0.3536 | 7,851 |
| 18 Abr 2024 | 0.357 | -0.003 | -0.83% | 0.36 | 0.36 | 0.3511 | 20,095 |
| 17 Abr 2024 | 0.36 | -0.01 | -2.70% | 0.3621 | 0.375 | 0.3564 | 24,565 |
| 16 Abr 2024 | 0.37 | -0.0117 | -3.07% | 0.375 | 0.38 | 0.369 | 70,668 |
| 15 Abr 2024 | 0.3817 | -0.0083 | -2.13% | 0.4053 | 0.41 | 0.37 | 32,436 |
| 12 Abr 2024 | 0.39 | -0.0024 | -0.61% | 0.39 | 0.4207 | 0.39 | 368,007 |
| 11 Abr 2024 | 0.3924 | 0.02768 | 7.59% | 0.377 | 0.3924 | 0.3718 | 62,553 |
| 10 Abr 2024 | 0.36472 | -0.00348 | -0.95% | 0.364 | 0.3878 | 0.364 | 333,222 |
| 09 Abr 2024 | 0.3682 | 0.0172 | 4.90% | 0.3624 | 0.3704 | 0.3624 | 22,400 |
| 08 Abr 2024 | 0.351 | 0.01 | 2.93% | 0.365 | 0.365 | 0.351 | 21,286 |
| 05 Abr 2024 | 0.341 | -0.0188 | -5.23% | 0.336 | 0.3539 | 0.336 | 31,379 |
| 04 Abr 2024 | 0.3598 | 0.003 | 0.84% | 0.3847 | 0.3847 | 0.3496 | 67,442 |
| 03 Abr 2024 | 0.3568 | 0.0388 | 12.20% | 0.346 | 0.364 | 0.333 | 96,349 |
| 02 Abr 2024 | 0.318 | 0.00452 | 1.44% | 0.319 | 0.3249 | 0.3141 | 36,600 |
| 01 Abr 2024 | 0.31348 | 0.02218 | 7.61% | 0.3148 | 0.31609 | 0.31348 | 11,170 |
| 28 Mar 2024 | 0.2913 | -0.0087 | -2.90% | 0.2863 | 0.3001 | 0.2863 | 39,450 |
| 27 Mar 2024 | 0.30 | 0.0049 | 1.66% | 0.2809 | 0.30 | 0.2809 | 48,558 |
| 26 Mar 2024 | 0.2951 | 0.0076 | 2.64% | 0.2922 | 0.2951 | 0.2922 | 46,847 |
| 25 Mar 2024 | 0.2875 | -0.007 | -2.38% | 0.2953 | 0.2953 | 0.2875 | 18,750 |
| 22 Mar 2024 | 0.2945 | 0.00 | 0.00% | 0.2945 | 0.2945 | 0.2945 | 0 |
| 21 Mar 2024 | 0.2945 | -0.0042 | -1.41% | 0.3067 | 0.3067 | 0.2945 | 23,725 |
| 20 Mar 2024 | 0.2987 | -0.0013 | -0.43% | 0.2987 | 0.2987 | 0.2987 | 1,000 |
| 19 Mar 2024 | 0.30 | -0.003 | -0.99% | 0.2983 | 0.30 | 0.287 | 35,500 |
| 18 Mar 2024 | 0.303 | 0.00515 | 1.73% | 0.303 | 0.303 | 0.303 | 18,181 |
| 15 Mar 2024 | 0.29785 | 0.00225 | 0.76% | 0.30585 | 0.3077 | 0.29785 | 7,910 |
| 14 Mar 2024 | 0.2956 | -0.0044 | -1.47% | 0.2979 | 0.30 | 0.2956 | 71,672 |
| 13 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.298333 | 0.306 | 0.298333 | 49,100 |
| 12 Mar 2024 | 0.30 | -0.005 | -1.64% | 0.30 | 0.301 | 0.2956 | 74,317 |
| 11 Mar 2024 | 0.305 | 0.00 | 0.00% | 0.315 | 0.315 | 0.30 | 109,771 |
| 08 Mar 2024 | 0.305 | 0.0009 | 0.30% | 0.3037 | 0.3262 | 0.3037 | 26,629 |
| 07 Mar 2024 | 0.3041 | -0.02585 | -7.83% | 0.32 | 0.32 | 0.2975 | 122,014 |
| 06 Mar 2024 | 0.32995 | -0.0156 | -4.51% | 0.3237 | 0.334 | 0.3237 | 4,283 |
| 05 Mar 2024 | 0.34555 | 0.00255 | 0.74% | 0.348 | 0.35 | 0.34555 | 5,656 |
| 04 Mar 2024 | 0.343 | 0.022 | 6.85% | 0.3267 | 0.343 | 0.3267 | 65,670 |
| 01 Mar 2024 | 0.321 | 0.006 | 1.90% | 0.315 | 0.321 | 0.315 | 6,245 |
| 29 Feb 2024 | 0.315 | 0.008 | 2.61% | 0.315 | 0.315 | 0.315 | 3,000 |
| 28 Feb 2024 | 0.307 | -0.00287 | -0.93% | 0.312 | 0.313 | 0.3062 | 3,198 |
| 27 Feb 2024 | 0.30987 | 0.00677 | 2.23% | 0.3116 | 0.3116 | 0.30 | 5,320 |
| 26 Feb 2024 | 0.3031 | 0.0131 | 4.52% | 0.2971 | 0.3034 | 0.295 | 14,014 |
