Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VCTR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 48.60 | -0.14 | -0.29% | 48.42 | 48.81 | 48.19 | 311,035 |
| 25 Jun 2024 | 48.74 | -0.06 | -0.12% | 48.81 | 49.27 | 48.26 | 396,777 |
| 24 Jun 2024 | 48.80 | 0.41 | 0.85% | 48.58 | 49.475 | 48.30 | 402,474 |
| 21 Jun 2024 | 48.39 | 0.13 | 0.27% | 48.23 | 48.52 | 47.64 | 477,053 |
| 20 Jun 2024 | 48.26 | -0.25 | -0.52% | 48.39 | 48.82 | 47.83 | 391,911 |
| 18 Jun 2024 | 48.51 | 0.48 | 1.00% | 48.15 | 48.865 | 47.84 | 203,463 |
| 17 Jun 2024 | 48.03 | 0.09 | 0.19% | 48.07 | 48.15 | 46.685 | 429,806 |
| 14 Jun 2024 | 47.94 | -0.88 | -1.80% | 48.44 | 48.455 | 47.70 | 315,707 |
| 13 Jun 2024 | 48.82 | -1.02 | -2.05% | 49.27 | 49.675 | 48.67 | 443,368 |
| 12 Jun 2024 | 49.84 | 1.45 | 3.00% | 49.32 | 50.4334 | 49.30 | 422,775 |
| 11 Jun 2024 | 48.39 | -0.37 | -0.76% | 48.44 | 48.855 | 47.83 | 469,007 |
| 10 Jun 2024 | 48.76 | -0.88 | -1.77% | 49.10 | 49.36 | 48.74 | 369,310 |
| 07 Jun 2024 | 49.64 | 0.17 | 0.34% | 49.02 | 49.99 | 48.80 | 312,759 |
| 06 Jun 2024 | 49.47 | -1.42 | -2.79% | 50.72 | 51.14 | 49.21 | 465,746 |
| 05 Jun 2024 | 50.89 | 0.10 | 0.20% | 51.22 | 51.38 | 50.2757 | 435,713 |
| 04 Jun 2024 | 50.79 | -0.91 | -1.76% | 51.23 | 51.59 | 50.54 | 423,272 |
| 03 Jun 2024 | 51.70 | -0.33 | -0.63% | 52.47 | 52.47 | 51.13 | 336,356 |
| 31 May 2024 | 52.03 | -0.24 | -0.46% | 52.46 | 52.74 | 51.64 | 439,579 |
| 30 May 2024 | 52.27 | 0.49 | 0.95% | 51.78 | 52.38 | 51.57 | 336,205 |
| 29 May 2024 | 51.78 | -0.79 | -1.50% | 52.05 | 52.675 | 51.40 | 317,050 |
| 28 May 2024 | 52.57 | -1.58 | -2.92% | 54.58 | 54.94 | 52.47 | 361,923 |
| 24 May 2024 | 54.15 | 1.22 | 2.30% | 53.35 | 54.166 | 53.23 | 306,617 |
| 23 May 2024 | 52.93 | 0.32 | 0.61% | 52.90 | 54.06 | 52.565 | 502,166 |
| 22 May 2024 | 52.61 | -0.19 | -0.36% | 52.86 | 52.90 | 52.03 | 359,152 |
| 21 May 2024 | 52.80 | 0.55 | 1.05% | 52.34 | 52.90 | 51.98 | 463,380 |
| 20 May 2024 | 52.25 | 0.56 | 1.08% | 51.53 | 52.80 | 51.27 | 289,822 |
| 17 May 2024 | 51.69 | -0.36 | -0.69% | 52.04 | 52.04 | 51.20 | 250,702 |
| 16 May 2024 | 52.05 | -0.09 | -0.17% | 52.24 | 52.58 | 51.495 | 353,785 |
| 15 May 2024 | 52.14 | 0.69 | 1.34% | 51.49 | 52.15 | 51.33 | 318,137 |
| 14 May 2024 | 51.45 | 0.60 | 1.18% | 51.08 | 51.46 | 49.7832 | 451,603 |
| 13 May 2024 | 50.85 | 2.16 | 4.44% | 49.00 | 51.38 | 48.70 | 757,143 |
| 10 May 2024 | 48.69 | -3.56 | -6.81% | 50.94 | 50.94 | 45.85 | 918,185 |
| 09 May 2024 | 52.25 | 0.14 | 0.27% | 52.35 | 52.65 | 52.19 | 428,097 |
| 08 May 2024 | 52.11 | -0.05 | -0.10% | 52.00 | 52.782 | 51.71 | 459,738 |
| 07 May 2024 | 52.16 | -0.04 | -0.08% | 52.63 | 52.6726 | 52.045 | 610,014 |
| 06 May 2024 | 52.20 | 0.01 | 0.02% | 52.47 | 52.73 | 52.04 | 390,438 |
| 03 May 2024 | 52.19 | 0.80 | 1.56% | 51.90 | 52.76 | 51.72 | 491,927 |
| 02 May 2024 | 51.39 | 0.94 | 1.86% | 50.99 | 51.58 | 50.32 | 424,271 |
| 01 May 2024 | 50.45 | -0.41 | -0.81% | 50.48 | 51.51 | 50.42 | 468,287 |
| 30 Abr 2024 | 50.86 | -0.50 | -0.97% | 51.07 | 51.35 | 50.84 | 342,797 |
| 29 Abr 2024 | 51.36 | -0.22 | -0.43% | 51.67 | 51.9125 | 51.09 | 695,989 |
| 26 Abr 2024 | 51.58 | 1.43 | 2.85% | 50.22 | 51.67 | 50.205 | 542,143 |
| 25 Abr 2024 | 50.15 | 0.13 | 0.26% | 49.84 | 50.37 | 49.39 | 448,840 |
| 24 Abr 2024 | 50.02 | -0.62 | -1.22% | 50.69 | 50.9744 | 48.64 | 867,851 |
| 23 Abr 2024 | 50.64 | 1.71 | 3.49% | 49.06 | 50.8898 | 49.06 | 776,939 |
| 22 Abr 2024 | 48.93 | 1.46 | 3.08% | 47.75 | 49.1599 | 47.50 | 650,532 |
| 19 Abr 2024 | 47.47 | 1.57 | 3.42% | 46.11 | 47.85 | 45.98 | 812,112 |
| 18 Abr 2024 | 45.90 | 1.24 | 2.78% | 44.65 | 45.905 | 44.45 | 764,504 |
| 17 Abr 2024 | 44.66 | 0.04 | 0.09% | 44.97 | 45.38 | 43.91 | 877,638 |
| 16 Abr 2024 | 44.62 | 2.04 | 4.79% | 42.71 | 44.775 | 42.1015 | 1,400,638 |
| 15 Abr 2024 | 42.58 | -0.37 | -0.86% | 43.13 | 43.48 | 42.335 | 317,846 |
| 12 Abr 2024 | 42.95 | -0.86 | -1.96% | 43.56 | 43.74 | 42.70 | 264,716 |
| 11 Abr 2024 | 43.81 | 0.23 | 0.53% | 43.57 | 43.90 | 43.195 | 357,700 |
| 10 Abr 2024 | 43.58 | -0.20 | -0.46% | 43.04 | 43.74 | 43.03 | 343,940 |
| 09 Abr 2024 | 43.78 | -0.05 | -0.11% | 44.14 | 44.14 | 43.08 | 332,840 |
| 08 Abr 2024 | 43.83 | 0.78 | 1.81% | 43.30 | 44.025 | 43.14 | 443,385 |
| 05 Abr 2024 | 43.05 | 0.60 | 1.41% | 42.40 | 43.26 | 42.2713 | 333,307 |
| 04 Abr 2024 | 42.45 | -0.26 | -0.61% | 43.00 | 43.31 | 42.225 | 406,057 |
| 03 Abr 2024 | 42.71 | 0.78 | 1.86% | 41.81 | 42.99 | 41.5782 | 522,492 |
| 02 Abr 2024 | 41.93 | 0.29 | 0.70% | 41.34 | 42.30 | 41.30 | 297,116 |
| 01 Abr 2024 | 41.64 | -0.79 | -1.86% | 42.57 | 42.57 | 41.58 | 346,293 |
