Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VCSA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 4.66 | -0.27 | -5.48% | 4.94 | 5.22 | 4.56 | 116,352 |
| 26 Jun 2024 | 4.93 | 0.66 | 15.46% | 4.18 | 5.00 | 4.18 | 120,774 |
| 25 Jun 2024 | 4.27 | -0.17 | -3.83% | 4.41 | 4.51 | 4.20 | 112,886 |
| 24 Jun 2024 | 4.44 | 0.08 | 1.83% | 4.36 | 4.6455 | 4.16 | 70,601 |
| 21 Jun 2024 | 4.36 | -0.15 | -3.33% | 4.51 | 4.56 | 4.295 | 122,473 |
| 20 Jun 2024 | 4.51 | -1.06 | -19.03% | 5.36 | 5.50 | 4.51 | 129,180 |
| 18 Jun 2024 | 5.57 | 1.05 | 23.23% | 4.52 | 6.25 | 4.50 | 458,485 |
| 17 Jun 2024 | 4.52 | 0.12 | 2.73% | 4.39 | 4.64 | 4.33 | 76,227 |
| 14 Jun 2024 | 4.40 | 0.06 | 1.38% | 4.31 | 4.50 | 4.31 | 32,234 |
| 13 Jun 2024 | 4.34 | 0.11 | 2.60% | 4.28 | 4.43 | 4.1601 | 33,413 |
| 12 Jun 2024 | 4.23 | -0.05 | -1.17% | 4.35 | 4.71 | 4.19 | 42,941 |
| 11 Jun 2024 | 4.28 | 0.20 | 4.90% | 4.06 | 4.30 | 4.06 | 45,341 |
| 10 Jun 2024 | 4.08 | -0.04 | -0.97% | 4.20 | 4.33 | 4.08 | 33,052 |
| 07 Jun 2024 | 4.12 | -0.14 | -3.29% | 4.15 | 4.28 | 4.01 | 57,793 |
| 06 Jun 2024 | 4.26 | 0.06 | 1.43% | 4.20 | 4.41 | 4.20 | 34,493 |
| 05 Jun 2024 | 4.20 | 0.13 | 3.19% | 4.13 | 4.34 | 4.12 | 39,650 |
| 04 Jun 2024 | 4.07 | -0.34 | -7.71% | 4.38 | 4.53 | 4.07 | 55,193 |
| 03 Jun 2024 | 4.41 | -0.19 | -4.13% | 4.61 | 4.74 | 4.35 | 58,799 |
| 31 May 2024 | 4.60 | -0.30 | -6.12% | 4.88 | 4.88 | 4.48 | 63,444 |
| 30 May 2024 | 4.90 | 0.84 | 20.69% | 4.28 | 4.92 | 4.15 | 207,687 |
| 29 May 2024 | 4.06 | 0.21 | 5.45% | 3.85 | 4.32 | 3.82 | 163,290 |
| 28 May 2024 | 3.85 | -0.74 | -16.12% | 4.60 | 4.60 | 3.82 | 176,836 |
| 24 May 2024 | 4.59 | 0.40 | 9.55% | 4.36 | 4.74 | 4.36 | 126,946 |
| 23 May 2024 | 4.19 | -0.27 | -6.05% | 4.47 | 4.6099 | 4.19 | 113,337 |
| 22 May 2024 | 4.46 | -0.38 | -7.85% | 4.85 | 4.85 | 4.42 | 103,118 |
| 21 May 2024 | 4.84 | 0.49 | 11.26% | 4.24 | 4.90 | 4.19 | 115,817 |
| 20 May 2024 | 4.35 | 0.19 | 4.44% | 4.34 | 4.46 | 4.01 | 114,768 |
| 17 May 2024 | 4.165 | -0.51 | -10.81% | 4.61 | 4.79 | 4.16 | 189,289 |
| 16 May 2024 | 4.67 | -0.20 | -4.11% | 4.89 | 4.9599 | 4.45 | 649,219 |
| 15 May 2024 | 4.87 | -0.43 | -8.11% | 5.35 | 5.4299 | 4.86 | 138,917 |
| 14 May 2024 | 5.30 | -0.37 | -6.53% | 5.67 | 5.88 | 5.27 | 111,338 |
| 13 May 2024 | 5.67 | -0.32 | -5.34% | 5.99 | 6.25 | 5.575 | 82,804 |
| 10 May 2024 | 5.99 | -0.52 | -7.99% | 6.01 | 6.69 | 5.60 | 238,589 |
| 09 May 2024 | 6.51 | -0.46 | -6.60% | 7.01 | 7.01 | 6.20 | 110,562 |
| 08 May 2024 | 6.97 | -0.19 | -2.65% | 7.10 | 7.275 | 6.86 | 45,506 |
| 07 May 2024 | 7.16 | 0.11 | 1.56% | 7.12 | 7.30 | 7.02 | 28,882 |
| 06 May 2024 | 7.05 | -0.60 | -7.84% | 7.44 | 7.61 | 6.87 | 83,714 |
| 03 May 2024 | 7.65 | -0.06 | -0.78% | 7.85 | 7.85 | 7.62 | 17,858 |
| 02 May 2024 | 7.71 | 0.05 | 0.65% | 7.67 | 8.01 | 7.54 | 28,878 |
| 01 May 2024 | 7.66 | -0.13 | -1.67% | 7.71 | 7.92 | 7.44 | 38,188 |
| 30 Abr 2024 | 7.79 | -0.14 | -1.77% | 7.93 | 8.08 | 7.59 | 68,294 |
| 29 Abr 2024 | 7.93 | 0.43 | 5.73% | 7.57 | 8.00 | 7.45 | 88,251 |
| 26 Abr 2024 | 7.50 | 0.62 | 9.01% | 6.96 | 8.19 | 6.80 | 172,036 |
| 25 Abr 2024 | 6.88 | 0.10 | 1.47% | 6.78 | 7.10 | 6.75 | 95,958 |
| 24 Abr 2024 | 6.78 | 0.35 | 5.44% | 6.45 | 6.81 | 6.38 | 25,723 |
| 23 Abr 2024 | 6.43 | 0.55 | 9.35% | 5.96 | 6.56 | 5.78 | 50,839 |
| 22 Abr 2024 | 5.88 | -0.09 | -1.51% | 6.05 | 6.10 | 5.62 | 57,054 |
| 19 Abr 2024 | 5.97 | -0.03 | -0.50% | 5.96 | 6.09 | 5.85 | 37,951 |
| 18 Abr 2024 | 6.00 | 0.11 | 1.87% | 5.87 | 6.04 | 5.82 | 37,005 |
| 17 Abr 2024 | 5.89 | -0.11 | -1.83% | 6.04 | 6.04 | 5.75 | 31,614 |
| 16 Abr 2024 | 6.00 | 0.05 | 0.84% | 5.84 | 6.09 | 5.84 | 40,540 |
| 15 Abr 2024 | 5.95 | -0.14 | -2.30% | 6.00 | 6.0536 | 5.72 | 59,956 |
| 12 Abr 2024 | 6.09 | 0.21 | 3.57% | 5.91 | 6.12 | 5.81 | 45,491 |
| 11 Abr 2024 | 5.88 | -0.29 | -4.70% | 6.28 | 6.28 | 5.88 | 37,588 |
| 10 Abr 2024 | 6.17 | -0.27 | -4.19% | 6.32 | 6.39 | 6.12 | 34,969 |
| 09 Abr 2024 | 6.44 | 0.18 | 2.88% | 6.30 | 6.44 | 6.22 | 31,662 |
| 08 Abr 2024 | 6.26 | -0.06 | -0.95% | 6.42 | 6.4897 | 6.24 | 80,749 |
| 05 Abr 2024 | 6.32 | 0.12 | 1.94% | 6.22 | 6.42 | 6.20 | 32,277 |
| 04 Abr 2024 | 6.20 | -0.16 | -2.52% | 6.33 | 6.44 | 6.15 | 70,791 |
| 03 Abr 2024 | 6.36 | 0.12 | 1.92% | 6.29 | 6.43 | 6.12 | 48,116 |
| 02 Abr 2024 | 6.24 | -0.31 | -4.73% | 6.48 | 6.72 | 6.20 | 53,677 |
