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.
VCX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 1.925 | -0.02 | -0.77% | 1.965 | 1.97 | 1.925 | 16,627,768 |
| 05 Jun 2024 | 1.94 | 0.01 | 0.78% | 1.945 | 1.96 | 1.94 | 8,579,532 |
| 04 Jun 2024 | 1.925 | -0.04 | -1.89% | 1.955 | 1.96 | 1.915 | 19,452,415 |
| 03 Jun 2024 | 1.962 | 0.02 | 1.13% | 1.965 | 1.97 | 1.945 | 9,756,151 |
| 31 May 2024 | 1.94 | 0.03 | 1.84% | 1.95 | 1.9525 | 1.925 | 48,907,918 |
| 30 May 2024 | 1.905 | -0.01 | -0.26% | 1.885 | 1.91 | 1.885 | 5,354,267 |
| 29 May 2024 | 1.91 | 0.00 | 0.00% | 1.88 | 1.915 | 1.88 | 8,496,724 |
| 28 May 2024 | 1.91 | 0.00 | -0.13% | 1.915 | 1.925 | 1.905 | 11,389,411 |
| 27 May 2024 | 1.9125 | 0.00 | 0.00% | 1.925 | 1.935 | 1.91 | 5,142,017 |
| 24 May 2024 | 1.9125 | -0.04 | -1.92% | 1.92 | 1.93 | 1.91 | 6,222,468 |
| 23 May 2024 | 1.95 | -0.02 | -1.02% | 1.96 | 1.97 | 1.945 | 9,815,178 |
| 22 May 2024 | 1.97 | 0.01 | 0.77% | 1.97 | 1.985 | 1.96 | 9,922,324 |
| 21 May 2024 | 1.955 | 0.02 | 0.77% | 1.93 | 1.955 | 1.9275 | 5,835,844 |
| 20 May 2024 | 1.94 | 0.00 | -0.13% | 1.94 | 1.95 | 1.93 | 4,529,769 |
| 17 May 2024 | 1.9425 | -0.04 | -2.14% | 1.955 | 1.975 | 1.94 | 5,512,080 |
| 16 May 2024 | 1.985 | 0.06 | 2.85% | 1.96 | 2.00 | 1.955 | 14,446,163 |
| 15 May 2024 | 1.93 | 0.02 | 1.18% | 1.93 | 1.935 | 1.91 | 4,603,310 |
| 14 May 2024 | 1.9075 | -0.01 | -0.39% | 1.91 | 1.915 | 1.895 | 6,649,914 |
| 13 May 2024 | 1.915 | -0.01 | -0.26% | 1.915 | 1.92 | 1.90 | 7,022,994 |
| 10 May 2024 | 1.92 | -0.01 | -0.52% | 1.925 | 1.945 | 1.915 | 4,176,100 |
| 09 May 2024 | 1.93 | -0.02 | -0.77% | 1.94 | 1.965 | 1.93 | 16,073,315 |
| 08 May 2024 | 1.945 | 0.01 | 0.26% | 1.96 | 1.965 | 1.9375 | 7,876,232 |
| 07 May 2024 | 1.94 | 0.03 | 1.57% | 1.93 | 1.95 | 1.91 | 6,765,477 |
| 06 May 2024 | 1.91 | 0.01 | 0.53% | 1.915 | 1.9275 | 1.905 | 4,909,421 |
| 03 May 2024 | 1.90 | 0.01 | 0.80% | 1.89 | 1.915 | 1.8875 | 6,129,001 |
| 02 May 2024 | 1.885 | 0.01 | 0.27% | 1.88 | 1.90 | 1.877 | 9,701,033 |
| 01 May 2024 | 1.88 | -0.04 | -2.08% | 1.88 | 1.9025 | 1.87 | 7,861,975 |
| 30 Abr 2024 | 1.92 | 0.02 | 1.19% | 1.91 | 1.925 | 1.90 | 8,941,186 |
| 29 Abr 2024 | 1.8975 | 0.01 | 0.66% | 1.925 | 1.93 | 1.895 | 7,789,127 |
| 26 Abr 2024 | 1.885 | -0.05 | -2.33% | 1.91 | 1.91 | 1.885 | 5,294,427 |
| 24 Abr 2024 | 1.93 | -0.03 | -1.28% | 1.955 | 1.97 | 1.915 | 8,458,906 |
| 23 Abr 2024 | 1.955 | 0.04 | 2.22% | 1.955 | 1.96 | 1.935 | 8,022,928 |
| 22 Abr 2024 | 1.9125 | 0.01 | 0.53% | 1.94 | 1.94 | 1.895 | 10,943,386 |
| 19 Abr 2024 | 1.9025 | -0.02 | -1.04% | 1.885 | 1.905 | 1.862 | 8,299,712 |
| 18 Abr 2024 | 1.9225 | 0.04 | 1.99% | 1.885 | 1.93 | 1.885 | 7,001,132 |
| 17 Abr 2024 | 1.885 | -0.01 | -0.26% | 1.89 | 1.905 | 1.88 | 8,360,957 |
| 16 Abr 2024 | 1.89 | -0.04 | -2.07% | 1.905 | 1.92 | 1.88 | 10,736,762 |
| 15 Abr 2024 | 1.93 | -0.02 | -1.03% | 1.93 | 1.945 | 1.925 | 5,292,320 |
| 12 Abr 2024 | 1.95 | -0.02 | -0.76% | 1.96 | 1.965 | 1.945 | 4,784,527 |
| 11 Abr 2024 | 1.965 | -0.06 | -2.72% | 1.95 | 1.975 | 1.94 | 7,073,197 |
| 10 Abr 2024 | 2.02 | 0.01 | 0.50% | 2.01 | 2.02 | 2.00 | 5,510,470 |
| 09 Abr 2024 | 2.01 | 0.01 | 0.50% | 1.995 | 2.01 | 1.985 | 4,337,090 |
| 08 Abr 2024 | 2.00 | 0.02 | 1.01% | 1.995 | 2.015 | 1.987 | 6,858,387 |
| 05 Abr 2024 | 1.98 | -0.01 | -0.50% | 1.99 | 2.01 | 1.975 | 14,054,740 |
| 04 Abr 2024 | 1.99 | -0.01 | -0.25% | 2.00 | 2.02 | 1.985 | 10,753,173 |
| 03 Abr 2024 | 1.995 | -0.10 | -4.77% | 2.09 | 2.09 | 1.99 | 12,241,386 |
| 02 Abr 2024 | 2.095 | -0.05 | -2.10% | 2.08 | 2.135 | 2.07 | 8,434,716 |
| 28 Mar 2024 | 2.14 | 0.04 | 2.15% | 2.13 | 2.15 | 2.12 | 9,662,417 |
| 27 Mar 2024 | 2.095 | -0.01 | -0.24% | 2.08 | 2.105 | 2.07 | 4,153,212 |
| 26 Mar 2024 | 2.10 | -0.01 | -0.47% | 2.10 | 2.11 | 2.07 | 4,843,982 |
| 25 Mar 2024 | 2.11 | 0.00 | 0.24% | 2.09 | 2.11 | 2.085 | 5,570,507 |
| 22 Mar 2024 | 2.105 | 0.04 | 1.94% | 2.08 | 2.12 | 2.075 | 11,517,369 |
| 21 Mar 2024 | 2.065 | 0.02 | 0.73% | 2.09 | 2.09 | 2.06 | 11,191,333 |
| 20 Mar 2024 | 2.05 | -0.03 | -1.20% | 2.09 | 2.10 | 2.05 | 9,454,138 |
| 19 Mar 2024 | 2.075 | 0.01 | 0.24% | 2.09 | 2.10 | 2.065 | 9,903,416 |
| 18 Mar 2024 | 2.07 | -0.01 | -0.48% | 2.08 | 2.10 | 2.045 | 10,725,370 |
| 15 Mar 2024 | 2.08 | 0.00 | 0.24% | 2.05 | 2.11 | 2.05 | 33,766,649 |
| 14 Mar 2024 | 2.075 | -0.03 | -1.43% | 2.10 | 2.105 | 2.07 | 5,612,281 |
| 13 Mar 2024 | 2.105 | 0.02 | 1.20% | 2.09 | 2.125 | 2.07 | 6,544,621 |
| 12 Mar 2024 | 2.08 | 0.00 | 0.24% | 2.07 | 2.10 | 2.07 | 6,651,086 |
| 11 Mar 2024 | 2.075 | -0.01 | -0.24% | 2.06 | 2.11 | 2.055 | 15,057,789 |
| 07 Mar 2024 | 2.08 | 0.05 | 2.46% | 2.03 | 2.085 | 2.03 | 8,531,678 |
