Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VNT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 3.70 | 0.02 | 0.54% | 3.70 | 3.765 | 3.69 | 2,329,156 |
| 05 Jun 2024 | 3.68 | -0.03 | -0.67% | 3.70 | 3.71 | 3.67 | 1,723,585 |
| 04 Jun 2024 | 3.705 | 0.02 | 0.68% | 3.69 | 3.78 | 3.69 | 2,576,357 |
| 03 Jun 2024 | 3.68 | 0.09 | 2.51% | 3.62 | 3.69 | 3.61 | 2,602,599 |
| 31 May 2024 | 3.59 | 0.08 | 2.28% | 3.57 | 3.60 | 3.56 | 2,265,017 |
| 30 May 2024 | 3.51 | 0.00 | 0.14% | 3.49 | 3.53 | 3.49 | 1,109,262 |
| 29 May 2024 | 3.505 | -0.05 | -1.27% | 3.50 | 3.55 | 3.48 | 1,594,534 |
| 28 May 2024 | 3.55 | -0.07 | -1.93% | 3.61 | 3.625 | 3.55 | 1,292,485 |
| 27 May 2024 | 3.62 | 0.07 | 1.97% | 3.59 | 3.65 | 3.545 | 3,127,425 |
| 24 May 2024 | 3.55 | -0.04 | -1.11% | 3.55 | 3.56 | 3.49 | 1,489,738 |
| 23 May 2024 | 3.59 | 0.00 | 0.14% | 3.57 | 3.59 | 3.54 | 1,869,541 |
| 22 May 2024 | 3.585 | 0.04 | 1.27% | 3.58 | 3.61 | 3.53 | 2,690,623 |
| 21 May 2024 | 3.54 | 0.01 | 0.28% | 3.58 | 3.60 | 3.52 | 1,659,698 |
| 20 May 2024 | 3.53 | -0.01 | -0.28% | 3.54 | 3.56 | 3.52 | 1,108,441 |
| 17 May 2024 | 3.54 | -0.05 | -1.39% | 3.54 | 3.59 | 3.53 | 1,274,882 |
| 16 May 2024 | 3.59 | -0.01 | -0.14% | 3.69 | 3.69 | 3.58 | 1,502,092 |
| 15 May 2024 | 3.595 | 0.05 | 1.27% | 3.57 | 3.60 | 3.54 | 1,677,199 |
| 14 May 2024 | 3.55 | -0.05 | -1.39% | 3.62 | 3.66 | 3.55 | 1,296,719 |
| 13 May 2024 | 3.60 | -0.03 | -0.83% | 3.60 | 3.62 | 3.575 | 1,406,150 |
| 10 May 2024 | 3.63 | -0.01 | -0.27% | 3.68 | 3.68 | 3.62 | 1,278,755 |
| 09 May 2024 | 3.64 | -0.02 | -0.55% | 3.70 | 3.70 | 3.635 | 1,250,742 |
| 08 May 2024 | 3.66 | 0.02 | 0.55% | 3.69 | 3.70 | 3.64 | 1,719,576 |
| 07 May 2024 | 3.64 | 0.00 | 0.00% | 3.67 | 3.67 | 3.61 | 1,711,015 |
| 06 May 2024 | 3.64 | -0.01 | -0.27% | 3.66 | 3.69 | 3.63 | 1,202,053 |
| 03 May 2024 | 3.65 | 0.07 | 1.96% | 3.58 | 3.65 | 3.56 | 1,241,662 |
| 02 May 2024 | 3.58 | 0.01 | 0.28% | 3.57 | 3.61 | 3.57 | 1,362,608 |
| 01 May 2024 | 3.57 | -0.04 | -1.11% | 3.58 | 3.605 | 3.55 | 1,081,463 |
| 30 Abr 2024 | 3.61 | -0.07 | -1.90% | 3.65 | 3.67 | 3.61 | 1,633,875 |
| 29 Abr 2024 | 3.68 | 0.04 | 0.96% | 3.67 | 3.69 | 3.63 | 1,360,717 |
| 26 Abr 2024 | 3.645 | -0.10 | -2.54% | 3.69 | 3.71 | 3.63 | 1,358,895 |
| 24 Abr 2024 | 3.74 | 0.03 | 0.81% | 3.74 | 3.76 | 3.71 | 2,467,110 |
| 23 Abr 2024 | 3.71 | 0.02 | 0.54% | 3.65 | 3.72 | 3.65 | 1,640,262 |
| 22 Abr 2024 | 3.69 | 0.04 | 1.10% | 3.70 | 3.72 | 3.69 | 1,753,372 |
| 19 Abr 2024 | 3.65 | -0.06 | -1.62% | 3.65 | 3.69 | 3.60 | 3,432,769 |
| 18 Abr 2024 | 3.71 | 0.04 | 1.09% | 3.66 | 3.72 | 3.655 | 2,118,231 |
| 17 Abr 2024 | 3.67 | 0.01 | 0.27% | 3.63 | 3.69 | 3.63 | 1,743,268 |
| 16 Abr 2024 | 3.66 | -0.08 | -2.14% | 3.69 | 3.73 | 3.64 | 1,918,165 |
| 15 Abr 2024 | 3.74 | -0.02 | -0.53% | 3.74 | 3.77 | 3.73 | 1,759,436 |
| 12 Abr 2024 | 3.76 | 0.06 | 1.62% | 3.71 | 3.77 | 3.71 | 1,099,955 |
| 11 Abr 2024 | 3.70 | -0.02 | -0.54% | 3.65 | 3.71 | 3.65 | 1,905,954 |
| 10 Abr 2024 | 3.72 | -0.03 | -0.80% | 3.76 | 3.78 | 3.71 | 1,103,588 |
| 09 Abr 2024 | 3.75 | -0.05 | -1.19% | 3.78 | 3.79 | 3.72 | 1,825,050 |
| 08 Abr 2024 | 3.795 | 0.02 | 0.66% | 3.80 | 3.83 | 3.79 | 1,185,703 |
| 05 Abr 2024 | 3.77 | -0.03 | -0.66% | 3.75 | 3.86 | 3.75 | 2,452,660 |
| 04 Abr 2024 | 3.795 | -0.02 | -0.39% | 3.87 | 3.87 | 3.78 | 1,773,720 |
| 03 Abr 2024 | 3.81 | -0.07 | -1.80% | 3.83 | 3.84 | 3.77 | 2,966,829 |
| 02 Abr 2024 | 3.88 | 0.04 | 1.04% | 3.79 | 3.91 | 3.79 | 2,449,049 |
| 28 Mar 2024 | 3.84 | 0.05 | 1.32% | 3.82 | 3.86 | 3.785 | 2,940,129 |
| 27 Mar 2024 | 3.79 | 0.08 | 2.02% | 3.72 | 3.805 | 3.70 | 2,267,511 |
| 26 Mar 2024 | 3.715 | -0.08 | -1.98% | 3.78 | 3.79 | 3.70 | 8,216,831 |
| 25 Mar 2024 | 3.79 | -0.07 | -1.81% | 3.86 | 3.885 | 3.79 | 2,041,636 |
| 22 Mar 2024 | 3.86 | 0.07 | 1.85% | 3.79 | 3.89 | 3.78 | 3,366,598 |
| 21 Mar 2024 | 3.79 | -0.01 | -0.26% | 3.88 | 3.89 | 3.79 | 4,651,110 |
| 20 Mar 2024 | 3.80 | 0.01 | 0.26% | 3.81 | 3.85 | 3.78 | 7,046,553 |
| 19 Mar 2024 | 3.79 | -0.03 | -0.79% | 3.82 | 3.84 | 3.78 | 1,795,245 |
| 18 Mar 2024 | 3.82 | -0.04 | -0.91% | 3.82 | 3.85 | 3.79 | 1,895,381 |
| 15 Mar 2024 | 3.855 | 0.04 | 1.18% | 3.79 | 3.87 | 3.78 | 6,395,711 |
| 14 Mar 2024 | 3.81 | -0.01 | -0.26% | 3.82 | 3.83 | 3.78 | 1,619,731 |
| 13 Mar 2024 | 3.82 | 0.01 | 0.39% | 3.84 | 3.86 | 3.81 | 2,124,474 |
| 12 Mar 2024 | 3.805 | -0.02 | -0.39% | 3.80 | 3.83 | 3.78 | 2,244,319 |
| 11 Mar 2024 | 3.82 | -0.05 | -1.29% | 3.84 | 3.865 | 3.81 | 1,489,772 |
| 07 Mar 2024 | 3.87 | 0.04 | 1.04% | 3.87 | 3.99 | 3.86 | 2,346,534 |
