Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GOVE11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 56.00 | 0.10 | 0.18% | 55.90 | 56.18 | 55.90 | 540 |
| 15 May 2024 | 55.90 | -0.25 | -0.45% | 56.15 | 56.15 | 55.61 | 1,125 |
| 14 May 2024 | 56.15 | -0.05 | -0.09% | 56.20 | 56.33 | 56.15 | 26,755 |
| 13 May 2024 | 56.20 | 0.50 | 0.90% | 55.30 | 56.30 | 55.30 | 625 |
| 10 May 2024 | 55.70 | -0.40 | -0.71% | 56.42 | 56.42 | 55.70 | 179 |
| 09 May 2024 | 56.10 | -0.50 | -0.88% | 55.91 | 56.15 | 55.91 | 212 |
| 08 May 2024 | 56.60 | 0.20 | 0.35% | 55.50 | 56.76 | 55.50 | 56,212 |
| 07 May 2024 | 56.40 | 0.30 | 0.53% | 56.47 | 56.59 | 56.40 | 161 |
| 06 May 2024 | 56.10 | -0.05 | -0.09% | 56.34 | 56.52 | 56.10 | 667 |
| 03 May 2024 | 56.15 | 0.60 | 1.08% | 56.00 | 56.28 | 56.00 | 108 |
| 02 May 2024 | 55.55 | 0.53 | 0.96% | 55.01 | 55.64 | 55.01 | 131 |
| 30 Abr 2024 | 55.02 | -0.68 | -1.22% | 55.70 | 55.70 | 55.02 | 311 |
| 29 Abr 2024 | 55.70 | 0.20 | 0.36% | 54.70 | 55.73 | 54.70 | 331 |
| 26 Abr 2024 | 55.50 | 1.10 | 2.02% | 54.93 | 55.50 | 54.93 | 6 |
| 25 Abr 2024 | 54.40 | -0.20 | -0.37% | 54.48 | 54.48 | 54.26 | 568 |
| 24 Abr 2024 | 54.60 | -0.33 | -0.60% | 54.70 | 54.70 | 54.60 | 547 |
| 23 Abr 2024 | 54.93 | 0.13 | 0.24% | 54.38 | 54.93 | 54.38 | 77 |
| 22 Abr 2024 | 54.80 | -0.09 | -0.16% | 54.89 | 55.10 | 54.66 | 1,687 |
| 19 Abr 2024 | 54.89 | 0.59 | 1.09% | 54.63 | 54.89 | 54.63 | 78 |
| 18 Abr 2024 | 54.30 | 0.13 | 0.24% | 54.17 | 54.71 | 54.17 | 295 |
| 17 Abr 2024 | 54.17 | -0.14 | -0.26% | 53.60 | 54.62 | 53.60 | 253 |
| 16 Abr 2024 | 54.31 | -0.30 | -0.55% | 54.49 | 54.49 | 54.31 | 180 |
| 15 Abr 2024 | 54.61 | -0.34 | -0.62% | 54.95 | 55.16 | 54.61 | 177 |
| 12 Abr 2024 | 54.95 | -0.86 | -1.54% | 54.95 | 54.95 | 54.95 | 30 |
| 11 Abr 2024 | 55.81 | -0.32 | -0.57% | 55.02 | 56.00 | 55.02 | 138 |
| 10 Abr 2024 | 56.13 | -0.57 | -1.01% | 56.45 | 56.45 | 56.13 | 731 |
| 09 Abr 2024 | 56.70 | 0.45 | 0.80% | 56.25 | 56.74 | 56.25 | 3,238 |
| 08 Abr 2024 | 56.25 | 0.68 | 1.22% | 54.60 | 56.44 | 54.60 | 2,969 |
| 05 Abr 2024 | 55.57 | -1.02 | -1.80% | 56.70 | 56.70 | 55.37 | 105 |
| 04 Abr 2024 | 56.59 | 0.90 | 1.62% | 56.59 | 56.59 | 56.59 | 8 |
| 03 Abr 2024 | 55.69 | -0.21 | -0.38% | 55.90 | 55.90 | 55.24 | 23 |
| 02 Abr 2024 | 55.90 | 0.42 | 0.76% | 55.59 | 55.90 | 55.39 | 80 |
| 01 Abr 2024 | 55.48 | -0.42 | -0.75% | 55.89 | 56.08 | 55.48 | 76 |
| 28 Mar 2024 | 55.90 | 0.15 | 0.27% | 55.79 | 56.18 | 55.79 | 612 |
| 27 Mar 2024 | 55.75 | 0.40 | 0.72% | 55.35 | 55.75 | 55.26 | 549 |
| 26 Mar 2024 | 55.35 | -0.05 | -0.09% | 55.40 | 55.57 | 55.32 | 76 |
| 25 Mar 2024 | 55.40 | 0.00 | 0.00% | 55.47 | 55.55 | 55.40 | 71 |
| 22 Mar 2024 | 55.40 | -0.50 | -0.89% | 55.68 | 55.70 | 55.40 | 233 |
| 21 Mar 2024 | 55.90 | -0.14 | -0.25% | 56.06 | 56.06 | 55.90 | 65 |
| 20 Mar 2024 | 56.04 | 0.49 | 0.88% | 55.73 | 56.13 | 55.49 | 1,582,938 |
| 19 Mar 2024 | 55.55 | 0.82 | 1.50% | 55.49 | 55.78 | 55.49 | 286 |
| 18 Mar 2024 | 54.73 | -0.42 | -0.76% | 55.24 | 55.25 | 54.73 | 50 |
| 15 Mar 2024 | 55.15 | -0.45 | -0.81% | 56.60 | 56.60 | 55.15 | 379 |
| 14 Mar 2024 | 55.60 | -0.15 | -0.27% | 54.90 | 55.85 | 54.90 | 54 |
| 13 Mar 2024 | 55.75 | 0.20 | 0.36% | 55.71 | 55.91 | 55.71 | 93 |
| 12 Mar 2024 | 55.55 | 0.65 | 1.18% | 55.58 | 55.68 | 55.55 | 63 |
| 11 Mar 2024 | 54.90 | -0.40 | -0.72% | 54.73 | 55.33 | 54.73 | 2,175 |
| 08 Mar 2024 | 55.30 | -0.70 | -1.25% | 55.00 | 55.52 | 55.00 | 67 |
| 07 Mar 2024 | 56.00 | -0.20 | -0.36% | 56.18 | 56.25 | 56.00 | 144 |
| 06 Mar 2024 | 56.20 | 0.35 | 0.63% | 55.75 | 56.43 | 55.65 | 1,285 |
| 05 Mar 2024 | 55.85 | -0.05 | -0.09% | 55.90 | 56.12 | 55.79 | 67 |
| 04 Mar 2024 | 55.90 | -0.56 | -0.99% | 56.30 | 56.45 | 55.90 | 31 |
| 01 Mar 2024 | 56.46 | 0.21 | 0.37% | 56.25 | 56.66 | 56.24 | 58 |
| 29 Feb 2024 | 56.25 | -0.30 | -0.53% | 56.55 | 56.55 | 56.25 | 2,113 |
| 28 Feb 2024 | 56.55 | -0.75 | -1.31% | 57.30 | 57.30 | 56.55 | 771 |
| 27 Feb 2024 | 57.30 | 0.90 | 1.60% | 57.11 | 57.30 | 57.02 | 277 |
| 26 Feb 2024 | 56.40 | 0.05 | 0.09% | 56.26 | 56.63 | 56.26 | 142 |
| 23 Feb 2024 | 56.35 | -0.35 | -0.62% | 56.25 | 56.85 | 56.25 | 516 |
| 22 Feb 2024 | 56.70 | 0.10 | 0.18% | 56.96 | 56.96 | 56.64 | 866 |
| 21 Feb 2024 | 56.60 | 0.05 | 0.09% | 55.70 | 56.69 | 55.70 | 1,083 |
| 20 Feb 2024 | 56.55 | 0.40 | 0.71% | 56.19 | 56.55 | 56.10 | 40,890 |
| 19 Feb 2024 | 56.15 | 0.15 | 0.27% | 56.00 | 56.15 | 56.00 | 430 |
