Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VLX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 338.00 | 5.50 | 1.65% | 336.00 | 339.00 | 333.00 | 271,833 |
| 07 May 2024 | 332.50 | 1.00 | 0.30% | 331.50 | 335.00 | 328.50 | 1,589,855 |
| 03 May 2024 | 331.50 | 6.50 | 2.00% | 320.00 | 335.00 | 320.00 | 678,286 |
| 02 May 2024 | 325.00 | 12.50 | 4.00% | 312.50 | 325.00 | 312.50 | 657,366 |
| 01 May 2024 | 312.50 | -8.50 | -2.65% | 310.00 | 316.00 | 307.00 | 379,982 |
| 30 Abr 2024 | 321.00 | 1.00 | 0.31% | 319.00 | 327.00 | 318.50 | 428,022 |
| 29 Abr 2024 | 320.00 | 7.00 | 2.24% | 326.00 | 326.00 | 312.50 | 403,862 |
| 26 Abr 2024 | 313.00 | -0.50 | -0.16% | 313.00 | 330.00 | 311.50 | 487,988 |
| 25 Abr 2024 | 313.50 | -5.00 | -1.57% | 325.00 | 325.00 | 310.00 | 358,043 |
| 24 Abr 2024 | 318.50 | -4.50 | -1.39% | 318.50 | 325.50 | 318.00 | 1,008,973 |
| 23 Abr 2024 | 323.00 | 5.00 | 1.57% | 310.00 | 326.50 | 310.00 | 648,671 |
| 22 Abr 2024 | 318.00 | 9.00 | 2.91% | 308.50 | 322.00 | 308.50 | 1,018,856 |
| 19 Abr 2024 | 309.00 | 6.00 | 1.98% | 300.50 | 313.00 | 298.00 | 479,780 |
| 18 Abr 2024 | 303.00 | 15.00 | 5.21% | 310.00 | 319.00 | 295.50 | 1,894,760 |
| 17 Abr 2024 | 288.00 | 10.00 | 3.60% | 278.00 | 289.50 | 276.00 | 656,840 |
| 16 Abr 2024 | 278.00 | 8.00 | 2.96% | 280.00 | 280.00 | 265.00 | 995,314 |
| 15 Abr 2024 | 270.00 | -2.00 | -0.74% | 272.00 | 274.50 | 265.00 | 705,516 |
| 12 Abr 2024 | 272.00 | -3.00 | -1.09% | 283.00 | 283.00 | 270.00 | 345,768 |
| 11 Abr 2024 | 275.00 | 3.00 | 1.10% | 278.50 | 278.50 | 270.00 | 456,418 |
| 10 Abr 2024 | 272.00 | -1.00 | -0.37% | 269.00 | 278.00 | 269.00 | 300,794 |
| 09 Abr 2024 | 273.00 | -2.50 | -0.91% | 283.00 | 283.00 | 272.00 | 289,136 |
| 08 Abr 2024 | 275.50 | 4.50 | 1.66% | 270.00 | 278.00 | 268.00 | 733,238 |
| 05 Abr 2024 | 271.00 | -7.00 | -2.52% | 275.00 | 276.50 | 270.50 | 385,269 |
| 04 Abr 2024 | 278.00 | -1.50 | -0.54% | 279.00 | 282.00 | 275.50 | 359,416 |
| 03 Abr 2024 | 279.50 | -0.50 | -0.18% | 281.00 | 284.00 | 276.00 | 400,189 |
| 02 Abr 2024 | 280.00 | -8.00 | -2.78% | 295.00 | 295.00 | 280.00 | 776,141 |
| 28 Mar 2024 | 288.00 | 5.00 | 1.77% | 295.00 | 295.00 | 280.00 | 688,841 |
| 27 Mar 2024 | 283.00 | -3.00 | -1.05% | 280.50 | 293.50 | 280.50 | 333,243 |
| 26 Mar 2024 | 286.00 | 3.00 | 1.06% | 280.50 | 287.50 | 280.00 | 540,743 |
| 25 Mar 2024 | 283.00 | -9.50 | -3.25% | 285.00 | 290.50 | 282.50 | 289,735 |
| 22 Mar 2024 | 292.50 | -4.50 | -1.52% | 296.00 | 297.50 | 290.00 | 708,497 |
| 21 Mar 2024 | 297.00 | 9.00 | 3.13% | 290.00 | 298.00 | 288.00 | 844,790 |
| 20 Mar 2024 | 288.00 | 3.00 | 1.05% | 284.00 | 290.00 | 283.00 | 382,171 |
| 19 Mar 2024 | 285.00 | 0.50 | 0.18% | 284.50 | 289.00 | 281.00 | 385,107 |
| 18 Mar 2024 | 284.50 | -1.00 | -0.35% | 273.00 | 287.00 | 273.00 | 752,008 |
| 15 Mar 2024 | 285.50 | 5.00 | 1.78% | 277.00 | 290.00 | 276.50 | 732,024 |
| 14 Mar 2024 | 280.50 | 4.00 | 1.45% | 274.50 | 281.50 | 274.50 | 273,473 |
| 13 Mar 2024 | 276.50 | -4.00 | -1.43% | 292.00 | 292.00 | 275.00 | 331,765 |
| 12 Mar 2024 | 280.50 | 0.50 | 0.18% | 277.00 | 284.00 | 277.00 | 257,127 |
| 11 Mar 2024 | 280.00 | -0.50 | -0.18% | 277.50 | 283.50 | 277.50 | 331,492 |
| 08 Mar 2024 | 280.50 | -4.00 | -1.41% | 292.00 | 292.00 | 279.00 | 323,494 |
| 07 Mar 2024 | 284.50 | 2.50 | 0.89% | 280.00 | 291.50 | 280.00 | 1,604,785 |
| 06 Mar 2024 | 282.00 | 2.50 | 0.89% | 280.00 | 284.50 | 276.50 | 202,535 |
| 05 Mar 2024 | 279.50 | -2.50 | -0.89% | 289.00 | 289.00 | 278.00 | 227,349 |
| 04 Mar 2024 | 282.00 | 0.00 | 0.00% | 284.00 | 285.00 | 272.00 | 506,066 |
| 01 Mar 2024 | 282.00 | -3.00 | -1.05% | 287.00 | 287.00 | 277.00 | 409,076 |
| 29 Feb 2024 | 285.00 | 1.00 | 0.35% | 282.50 | 285.50 | 273.50 | 620,517 |
| 28 Feb 2024 | 284.00 | -6.00 | -2.07% | 281.00 | 288.00 | 280.50 | 1,719,227 |
| 27 Feb 2024 | 290.00 | -3.00 | -1.02% | 293.50 | 293.50 | 285.00 | 517,137 |
| 26 Feb 2024 | 293.00 | 4.00 | 1.38% | 287.00 | 293.00 | 281.00 | 1,325,407 |
| 23 Feb 2024 | 289.00 | -5.00 | -1.70% | 288.50 | 293.50 | 283.50 | 418,715 |
| 22 Feb 2024 | 294.00 | 2.00 | 0.68% | 292.50 | 296.00 | 290.50 | 422,078 |
| 21 Feb 2024 | 292.00 | -18.50 | -5.96% | 310.50 | 310.50 | 288.50 | 523,009 |
| 20 Feb 2024 | 310.50 | -5.50 | -1.74% | 305.50 | 317.00 | 305.50 | 336,381 |
| 19 Feb 2024 | 316.00 | -1.50 | -0.47% | 313.50 | 318.50 | 310.00 | 469,368 |
| 16 Feb 2024 | 317.50 | 0.50 | 0.16% | 319.00 | 321.50 | 314.50 | 198,422 |
| 15 Feb 2024 | 317.00 | 0.00 | 0.00% | 317.00 | 322.50 | 315.00 | 186,250 |
| 14 Feb 2024 | 317.00 | 1.00 | 0.32% | 318.50 | 319.50 | 312.00 | 99,620 |
| 13 Feb 2024 | 316.00 | -5.00 | -1.56% | 318.00 | 319.00 | 311.00 | 355,200 |
| 12 Feb 2024 | 321.00 | 4.00 | 1.26% | 321.00 | 323.00 | 318.00 | 110,362 |
| 09 Feb 2024 | 317.00 | 0.50 | 0.16% | 312.50 | 320.00 | 312.50 | 387,982 |
