Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VTU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 78.80 | -0.40 | -0.51% | 79.50 | 79.90 | 78.30 | 319,938 |
| 17 May 2024 | 79.20 | -0.30 | -0.38% | 79.40 | 79.90 | 77.30 | 934,708 |
| 16 May 2024 | 79.50 | 1.10 | 1.40% | 77.70 | 80.90 | 77.70 | 1,228,495 |
| 15 May 2024 | 78.40 | 2.30 | 3.02% | 76.20 | 78.40 | 76.20 | 830,938 |
| 14 May 2024 | 76.10 | 2.10 | 2.84% | 73.60 | 76.90 | 73.10 | 559,881 |
| 13 May 2024 | 74.00 | -1.30 | -1.73% | 73.00 | 74.90 | 73.00 | 393,680 |
| 10 May 2024 | 75.30 | 0.00 | 0.00% | 75.40 | 76.00 | 75.30 | 266,109 |
| 09 May 2024 | 75.30 | 0.60 | 0.80% | 75.50 | 76.40 | 74.80 | 298,799 |
| 08 May 2024 | 74.70 | 0.70 | 0.95% | 73.60 | 75.00 | 73.60 | 690,785 |
| 07 May 2024 | 74.00 | 2.10 | 2.92% | 69.00 | 75.00 | 69.00 | 996,217 |
| 03 May 2024 | 71.90 | 1.40 | 1.99% | 71.00 | 72.00 | 69.70 | 724,678 |
| 02 May 2024 | 70.50 | -0.20 | -0.28% | 71.00 | 71.90 | 69.30 | 321,855 |
| 01 May 2024 | 70.70 | 0.20 | 0.28% | 71.50 | 71.50 | 70.50 | 202,385 |
| 30 Abr 2024 | 70.50 | -0.20 | -0.28% | 71.00 | 71.50 | 69.90 | 685,952 |
| 29 Abr 2024 | 70.70 | 1.50 | 2.17% | 70.00 | 71.00 | 68.80 | 425,779 |
| 26 Abr 2024 | 69.20 | 1.40 | 2.06% | 70.00 | 70.00 | 67.80 | 475,708 |
| 25 Abr 2024 | 67.80 | -1.20 | -1.74% | 68.20 | 68.60 | 67.00 | 192,956 |
| 24 Abr 2024 | 69.00 | 0.40 | 0.58% | 68.10 | 69.70 | 67.60 | 605,208 |
| 23 Abr 2024 | 68.60 | 0.90 | 1.33% | 67.50 | 69.60 | 67.50 | 578,350 |
| 22 Abr 2024 | 67.70 | 2.80 | 4.31% | 64.00 | 68.10 | 64.00 | 5,967,520 |
| 19 Abr 2024 | 64.90 | -0.60 | -0.92% | 65.20 | 65.50 | 64.10 | 2,208,366 |
| 18 Abr 2024 | 65.50 | 0.90 | 1.39% | 64.50 | 65.80 | 64.50 | 465,223 |
| 17 Abr 2024 | 64.60 | -1.20 | -1.82% | 65.00 | 66.00 | 64.50 | 1,583,518 |
| 16 Abr 2024 | 65.80 | -0.70 | -1.05% | 66.40 | 66.40 | 65.00 | 591,918 |
| 15 Abr 2024 | 66.50 | 0.10 | 0.15% | 67.10 | 67.70 | 66.30 | 849,657 |
| 12 Abr 2024 | 66.40 | -2.20 | -3.21% | 68.10 | 69.10 | 66.40 | 543,447 |
| 11 Abr 2024 | 68.60 | 0.20 | 0.29% | 68.40 | 68.80 | 68.10 | 316,765 |
| 10 Abr 2024 | 68.40 | -1.50 | -2.15% | 68.30 | 70.10 | 68.30 | 349,164 |
| 09 Abr 2024 | 69.90 | 1.20 | 1.75% | 68.60 | 70.00 | 67.80 | 490,459 |
| 08 Abr 2024 | 68.70 | 0.90 | 1.33% | 67.00 | 69.20 | 67.00 | 393,774 |
| 05 Abr 2024 | 67.80 | -1.40 | -2.02% | 67.70 | 68.80 | 67.10 | 849,429 |
| 04 Abr 2024 | 69.20 | 1.70 | 2.52% | 68.40 | 69.90 | 67.90 | 586,345 |
| 03 Abr 2024 | 67.50 | 0.70 | 1.05% | 66.10 | 67.90 | 66.00 | 496,603 |
| 02 Abr 2024 | 66.80 | -0.70 | -1.04% | 67.80 | 68.60 | 66.30 | 333,563 |
| 28 Mar 2024 | 67.50 | 0.70 | 1.05% | 68.20 | 68.60 | 66.90 | 541,050 |
| 27 Mar 2024 | 66.80 | 0.30 | 0.45% | 66.00 | 67.90 | 66.00 | 238,224 |
| 26 Mar 2024 | 66.50 | 0.00 | 0.00% | 66.50 | 66.50 | 65.40 | 427,594 |
| 25 Mar 2024 | 66.50 | 0.30 | 0.45% | 67.10 | 67.30 | 66.30 | 572,005 |
| 22 Mar 2024 | 66.20 | 0.70 | 1.07% | 65.50 | 66.60 | 65.20 | 426,705 |
| 21 Mar 2024 | 65.50 | -1.30 | -1.95% | 66.00 | 66.00 | 65.20 | 575,265 |
| 20 Mar 2024 | 66.80 | -0.20 | -0.30% | 67.50 | 67.90 | 66.20 | 234,925 |
| 19 Mar 2024 | 67.00 | 0.00 | 0.00% | 66.70 | 67.80 | 66.40 | 247,973 |
| 18 Mar 2024 | 67.00 | -0.10 | -0.15% | 66.00 | 67.00 | 65.90 | 499,161 |
| 15 Mar 2024 | 67.10 | 1.10 | 1.67% | 68.30 | 68.30 | 65.50 | 369,798 |
| 14 Mar 2024 | 66.00 | 0.00 | 0.00% | 65.30 | 66.70 | 65.30 | 815,440 |
| 13 Mar 2024 | 66.00 | 0.00 | 0.00% | 66.10 | 67.00 | 65.80 | 160,740 |
| 12 Mar 2024 | 66.00 | 0.30 | 0.46% | 65.50 | 66.30 | 65.30 | 699,900 |
| 11 Mar 2024 | 65.70 | -1.70 | -2.52% | 66.60 | 67.30 | 65.40 | 928,200 |
| 08 Mar 2024 | 67.40 | 0.30 | 0.45% | 67.10 | 67.50 | 66.20 | 765,067 |
| 07 Mar 2024 | 67.10 | 0.40 | 0.60% | 69.70 | 69.70 | 66.50 | 697,609 |
| 06 Mar 2024 | 66.70 | -0.30 | -0.45% | 67.00 | 67.80 | 66.50 | 1,515,956 |
| 05 Mar 2024 | 67.00 | -3.00 | -4.29% | 70.80 | 70.80 | 66.50 | 1,111,059 |
| 04 Mar 2024 | 70.00 | 2.50 | 3.70% | 65.50 | 70.40 | 65.50 | 965,442 |
| 01 Mar 2024 | 67.50 | 1.60 | 2.43% | 65.60 | 68.00 | 65.60 | 308,160 |
| 29 Feb 2024 | 65.90 | 0.00 | 0.00% | 68.00 | 68.00 | 64.80 | 438,051 |
| 28 Feb 2024 | 65.90 | 0.00 | 0.00% | 65.90 | 66.10 | 65.00 | 380,956 |
| 27 Feb 2024 | 65.90 | 0.20 | 0.30% | 65.60 | 66.90 | 65.50 | 467,389 |
| 26 Feb 2024 | 65.70 | -1.20 | -1.79% | 67.00 | 67.40 | 65.70 | 635,927 |
| 23 Feb 2024 | 66.90 | 1.80 | 2.76% | 66.00 | 67.00 | 65.10 | 494,582 |
| 22 Feb 2024 | 65.10 | 0.70 | 1.09% | 64.10 | 65.80 | 64.00 | 414,747 |
| 21 Feb 2024 | 64.40 | -0.90 | -1.38% | 64.70 | 65.40 | 64.20 | 242,778 |
