Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VNET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 111.00 | -0.50 | -0.45% | 111.50 | 111.50 | 111.00 | 5,000 |
| 23 May 2024 | 111.50 | -2.50 | -2.19% | 114.00 | 114.00 | 111.50 | 39,923 |
| 22 May 2024 | 114.00 | -1.00 | -0.87% | 115.00 | 115.00 | 114.00 | 4,503 |
| 21 May 2024 | 115.00 | -1.00 | -0.86% | 116.00 | 116.00 | 115.00 | 12,785 |
| 20 May 2024 | 116.00 | 0.00 | 0.00% | 116.00 | 116.00 | 116.00 | 180 |
| 17 May 2024 | 116.00 | 0.00 | 0.00% | 116.00 | 116.00 | 116.00 | 7,500 |
| 16 May 2024 | 116.00 | 0.00 | 0.00% | 116.00 | 116.00 | 116.00 | 3,426 |
| 15 May 2024 | 116.00 | 0.00 | 0.00% | 116.00 | 116.00 | 116.00 | 850 |
| 14 May 2024 | 116.00 | -1.50 | -1.28% | 117.50 | 117.50 | 116.00 | 9,000 |
| 13 May 2024 | 117.50 | 0.00 | 0.00% | 117.50 | 117.50 | 117.50 | 0.00 |
| 10 May 2024 | 117.50 | 0.00 | 0.00% | 117.50 | 117.50 | 117.50 | 2,958 |
| 09 May 2024 | 117.50 | -1.00 | -0.84% | 118.50 | 118.50 | 117.50 | 21,611 |
| 08 May 2024 | 118.50 | 0.00 | 0.00% | 118.50 | 118.50 | 118.50 | 1,552 |
| 07 May 2024 | 118.50 | 0.00 | 0.00% | 118.50 | 118.50 | 118.50 | 125 |
| 03 May 2024 | 118.50 | 0.00 | 0.00% | 118.50 | 118.50 | 118.50 | 3,653 |
| 02 May 2024 | 118.50 | 1.00 | 0.85% | 117.50 | 118.50 | 117.50 | 10,998 |
| 01 May 2024 | 117.50 | -3.00 | -2.49% | 120.50 | 120.50 | 117.50 | 25,368 |
| 30 Abr 2024 | 120.50 | 0.00 | 0.00% | 120.50 | 120.50 | 120.50 | 2 |
| 29 Abr 2024 | 120.50 | 5.50 | 4.78% | 115.00 | 120.50 | 115.00 | 46,000 |
| 26 Abr 2024 | 115.00 | -1.00 | -0.86% | 116.00 | 116.00 | 115.00 | 32,388 |
| 25 Abr 2024 | 116.00 | 12.50 | 12.08% | 105.00 | 116.00 | 105.00 | 72,417 |
| 24 Abr 2024 | 103.50 | 0.00 | 0.00% | 103.50 | 103.50 | 103.50 | 2,834 |
| 23 Abr 2024 | 103.50 | 2.50 | 2.48% | 101.00 | 103.50 | 101.00 | 27,445 |
| 22 Abr 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 8,981 |
| 19 Abr 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 5,059 |
| 18 Abr 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 489 |
| 17 Abr 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 1,002 |
| 16 Abr 2024 | 101.00 | -4.50 | -4.27% | 105.50 | 105.50 | 101.00 | 32,815 |
| 15 Abr 2024 | 105.50 | 0.00 | 0.00% | 105.50 | 105.50 | 105.50 | 7,848 |
| 12 Abr 2024 | 105.50 | 1.50 | 1.44% | 104.00 | 105.50 | 104.00 | 7,600 |
| 11 Abr 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 6,383 |
| 10 Abr 2024 | 104.00 | -0.50 | -0.48% | 104.50 | 104.50 | 104.00 | 5,000 |
| 09 Abr 2024 | 104.50 | 0.00 | 0.00% | 104.50 | 104.50 | 104.50 | 2,433 |
| 08 Abr 2024 | 104.50 | 4.00 | 3.98% | 100.50 | 104.50 | 100.50 | 67,505 |
| 05 Abr 2024 | 100.50 | -5.50 | -5.19% | 106.00 | 106.00 | 100.50 | 24,794 |
| 04 Abr 2024 | 106.00 | 0.00 | 0.00% | 106.00 | 106.00 | 106.00 | 19,096 |
| 03 Abr 2024 | 106.00 | 0.00 | 0.00% | 106.00 | 106.00 | 106.00 | 8,253 |
| 02 Abr 2024 | 106.00 | -5.50 | -4.93% | 111.50 | 111.50 | 106.00 | 35,115 |
| 28 Mar 2024 | 111.50 | 0.00 | 0.00% | 111.50 | 111.50 | 111.50 | 0.00 |
| 27 Mar 2024 | 111.50 | 0.00 | 0.00% | 111.50 | 111.50 | 111.50 | 84 |
| 26 Mar 2024 | 111.50 | 0.00 | 0.00% | 111.50 | 111.50 | 111.50 | 3,784 |
| 25 Mar 2024 | 111.50 | -2.00 | -1.76% | 113.50 | 113.50 | 111.50 | 12,308 |
| 22 Mar 2024 | 113.50 | -3.00 | -2.58% | 116.50 | 116.50 | 113.50 | 53,491 |
| 21 Mar 2024 | 116.50 | 0.00 | 0.00% | 116.50 | 116.50 | 116.50 | 9,541 |
| 20 Mar 2024 | 116.50 | 0.00 | 0.00% | 116.50 | 116.50 | 116.50 | 1,289 |
| 19 Mar 2024 | 116.50 | 0.00 | 0.00% | 116.50 | 116.50 | 116.50 | 1,882 |
| 18 Mar 2024 | 116.50 | 0.00 | 0.00% | 116.50 | 116.50 | 116.50 | 8,266 |
| 15 Mar 2024 | 116.50 | 0.00 | 0.00% | 116.50 | 116.50 | 116.50 | 84 |
| 14 Mar 2024 | 116.50 | -1.00 | -0.85% | 117.50 | 117.50 | 116.50 | 11,456 |
| 13 Mar 2024 | 117.50 | 1.50 | 1.29% | 116.00 | 117.50 | 116.00 | 20,950 |
| 12 Mar 2024 | 116.00 | 0.00 | 0.00% | 116.00 | 116.00 | 116.00 | 244 |
| 11 Mar 2024 | 116.00 | 0.00 | 0.00% | 116.00 | 116.00 | 116.00 | 3,201 |
| 08 Mar 2024 | 116.00 | 0.50 | 0.43% | 115.50 | 116.00 | 115.50 | 30,060 |
| 07 Mar 2024 | 115.50 | 0.50 | 0.43% | 115.00 | 115.50 | 115.00 | 19,245 |
| 06 Mar 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 115.00 | 10,533 |
| 05 Mar 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 115.00 | 21,361 |
| 04 Mar 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 115.00 | 23,000 |
| 01 Mar 2024 | 115.00 | 3.50 | 3.14% | 111.50 | 115.00 | 111.50 | 25,000 |
| 29 Feb 2024 | 111.50 | 6.50 | 6.19% | 105.00 | 111.50 | 105.00 | 25,047 |
| 28 Feb 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 0.00 |
| 27 Feb 2024 | 105.00 | 0.50 | 0.48% | 104.50 | 105.00 | 104.50 | 16,007 |
| 26 Feb 2024 | 104.50 | -0.50 | -0.48% | 105.00 | 105.00 | 104.50 | 1,955 |
