VTM Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 0.28 | 0.01 | 3.70% | 0.265 | 0.28 | 0.265 | 382,244 |
06 Jun 2024 | 0.27 | 0.03 | 12.50% | 0.24 | 0.27 | 0.235 | 303,758 |
05 Jun 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.25 | 0.24 | 89,783 |
04 Jun 2024 | 0.245 | -0.025 | -9.26% | 0.255 | 0.255 | 0.245 | 125,316 |
03 Jun 2024 | 0.27 | 0.01 | 3.85% | 0.28 | 0.28 | 0.26 | 29,686 |
31 May 2024 | 0.26 | 0.005 | 1.96% | 0.26 | 0.26 | 0.26 | 57,405 |
30 May 2024 | 0.255 | 0.02 | 8.51% | 0.235 | 0.255 | 0.23 | 81,561 |
29 May 2024 | 0.235 | -0.015 | -6.00% | 0.25 | 0.25 | 0.235 | 208,613 |
28 May 2024 | 0.25 | -0.025 | -9.09% | 0.27 | 0.27 | 0.25 | 474,802 |
27 May 2024 | 0.275 | -0.02 | -6.78% | 0.30 | 0.30 | 0.27 | 150,035 |
24 May 2024 | 0.295 | 0.015 | 5.36% | 0.28 | 0.295 | 0.28 | 22,771 |
23 May 2024 | 0.28 | -0.025 | -8.20% | 0.295 | 0.295 | 0.265 | 655,734 |
22 May 2024 | 0.305 | 0.035 | 12.96% | 0.27 | 0.305 | 0.27 | 484,093 |
21 May 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 101,411 |
20 May 2024 | 0.27 | 0.00 | 0.00% | 0.275 | 0.275 | 0.265 | 105,602 |
17 May 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 0.00 |
16 May 2024 | 0.27 | 0.02 | 8.00% | 0.25 | 0.28 | 0.25 | 420,742 |
15 May 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.245 | 37,662 |
14 May 2024 | 0.24 | -0.01 | -4.00% | 0.24 | 0.24 | 0.24 | 36,045 |
13 May 2024 | 0.25 | 0.02 | 8.70% | 0.245 | 0.25 | 0.245 | 16,953 |
10 May 2024 | 0.23 | -0.02 | -8.00% | 0.25 | 0.25 | 0.23 | 120,966 |
09 May 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 4,000 |
08 May 2024 | 0.25 | 0.01 | 4.17% | 0.255 | 0.255 | 0.25 | 50,708 |
07 May 2024 | 0.24 | 0.01 | 4.35% | 0.25 | 0.255 | 0.24 | 35,737 |
06 May 2024 | 0.23 | 0.00 | 0.00% | 0.24 | 0.24 | 0.23 | 302,405 |
03 May 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.225 | 120,049 |
02 May 2024 | 0.23 | 0.005 | 2.22% | 0.23 | 0.23 | 0.23 | 4,000 |
01 May 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.2325 | 0.225 | 51,883 |
30 Abr 2024 | 0.23 | 0.005 | 2.22% | 0.23 | 0.23 | 0.23 | 58 |
29 Abr 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.235 | 0.225 | 115,165 |
26 Abr 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.24 | 0.225 | 121,194 |
24 Abr 2024 | 0.235 | 0.005 | 2.17% | 0.235 | 0.24 | 0.23 | 142,213 |
23 Abr 2024 | 0.23 | 0.00 | 0.00% | 0.235 | 0.24 | 0.23 | 40,815 |
22 Abr 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.235 | 0.225 | 64,586 |
19 Abr 2024 | 0.23 | -0.015 | -6.12% | 0.25 | 0.25 | 0.23 | 408,006 |
18 Abr 2024 | 0.245 | -0.005 | -2.00% | 0.255 | 0.255 | 0.245 | 171,110 |
17 Abr 2024 | 0.25 | -0.01 | -3.85% | 0.27 | 0.27 | 0.25 | 145,652 |
16 Abr 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.27 | 0.26 | 94,567 |
15 Abr 2024 | 0.27 | 0.03 | 12.50% | 0.25 | 0.27 | 0.25 | 118,946 |
12 Abr 2024 | 0.24 | -0.005 | -2.04% | 0.255 | 0.255 | 0.24 | 25,678 |
11 Abr 2024 | 0.245 | -0.015 | -5.77% | 0.26 | 0.26 | 0.245 | 262,133 |
10 Abr 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.27 | 0.26 | 141,636 |
09 Abr 2024 | 0.27 | 0.01 | 3.85% | 0.275 | 0.275 | 0.27 | 137,534 |
08 Abr 2024 | 0.26 | 0.00 | 0.00% | 0.265 | 0.265 | 0.26 | 55,321 |
05 Abr 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0.00 |
04 Abr 2024 | 0.26 | 0.01 | 4.00% | 0.26 | 0.26 | 0.25 | 61,363 |
03 Abr 2024 | 0.25 | -0.005 | -1.96% | 0.255 | 0.255 | 0.25 | 54,327 |
02 Abr 2024 | 0.255 | 0.005 | 2.00% | 0.26 | 0.26 | 0.25 | 101,131 |
28 Mar 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.255 | 0.25 | 42,435 |
27 Mar 2024 | 0.255 | 0.015 | 6.25% | 0.255 | 0.255 | 0.255 | 30,000 |
26 Mar 2024 | 0.24 | -0.02 | -7.69% | 0.25 | 0.25 | 0.24 | 19,361 |
25 Mar 2024 | 0.26 | 0.00 | 0.00% | 0.255 | 0.265 | 0.245 | 109,225 |
22 Mar 2024 | 0.26 | -0.005 | -1.89% | 0.26 | 0.26 | 0.26 | 11,596 |
21 Mar 2024 | 0.265 | -0.015 | -5.36% | 0.27 | 0.27 | 0.265 | 210,194 |
20 Mar 2024 | 0.28 | 0.005 | 1.82% | 0.27 | 0.28 | 0.27 | 117,399 |
19 Mar 2024 | 0.275 | -0.005 | -1.79% | 0.29 | 0.29 | 0.275 | 275,094 |
18 Mar 2024 | 0.28 | 0.005 | 1.82% | 0.28 | 0.28 | 0.275 | 526,262 |
15 Mar 2024 | 0.275 | -0.01 | -3.51% | 0.285 | 0.285 | 0.275 | 122,500 |
14 Mar 2024 | 0.285 | 0.005 | 1.79% | 0.28 | 0.29 | 0.275 | 405,792 |
13 Mar 2024 | 0.28 | -0.005 | -1.75% | 0.265 | 0.285 | 0.265 | 91,051 |
12 Mar 2024 | 0.285 | 0.015 | 5.56% | 0.27 | 0.285 | 0.27 | 211,018 |
11 Mar 2024 | 0.27 | 0.00 | 0.00% | 0.285 | 0.29 | 0.26 | 283,914 |