Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VINP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 10.67 | -0.11 | -1.02% | 10.66 | 10.86 | 10.61 | 16,864 |
| 06 Jun 2024 | 10.78 | 0.08 | 0.75% | 10.64 | 10.83 | 10.64 | 18,580 |
| 05 Jun 2024 | 10.70 | -0.01 | -0.09% | 10.77 | 10.89 | 10.66 | 23,581 |
| 04 Jun 2024 | 10.71 | -0.07 | -0.65% | 10.65 | 10.85 | 10.63 | 20,254 |
| 03 Jun 2024 | 10.78 | 0.24 | 2.28% | 10.62 | 11.0563 | 10.51 | 22,463 |
| 31 May 2024 | 10.54 | -0.16 | -1.50% | 10.66 | 10.84 | 10.425 | 32,229 |
| 30 May 2024 | 10.70 | 0.10 | 0.94% | 10.50 | 10.75 | 10.50 | 33,101 |
| 29 May 2024 | 10.60 | -0.09 | -0.84% | 10.54 | 10.71 | 10.47 | 21,353 |
| 28 May 2024 | 10.69 | -0.44 | -3.95% | 11.14 | 11.14 | 10.61 | 67,307 |
| 24 May 2024 | 11.13 | 0.41 | 3.82% | 10.78 | 11.1699 | 10.70 | 30,608 |
| 23 May 2024 | 10.72 | 0.17 | 1.61% | 10.55 | 10.73 | 10.55 | 17,997 |
| 22 May 2024 | 10.55 | -0.34 | -3.12% | 10.81 | 10.84 | 10.55 | 25,516 |
| 21 May 2024 | 10.89 | -0.01 | -0.09% | 11.03 | 11.065 | 10.74 | 24,298 |
| 20 May 2024 | 10.90 | -0.10 | -0.91% | 10.96 | 11.07 | 10.73 | 39,094 |
| 17 May 2024 | 11.00 | 0.20 | 1.85% | 10.71 | 11.11 | 10.71 | 14,101 |
| 16 May 2024 | 10.80 | 0.08 | 0.75% | 10.88 | 10.88 | 10.68 | 26,101 |
| 15 May 2024 | 10.72 | -0.28 | -2.55% | 10.99 | 11.0599 | 10.72 | 29,193 |
| 14 May 2024 | 11.00 | 0.04 | 0.36% | 10.93 | 11.1395 | 10.90 | 20,378 |
| 13 May 2024 | 10.96 | 0.06 | 0.55% | 10.86 | 11.00 | 10.80 | 30,028 |
| 10 May 2024 | 10.90 | 0.01 | 0.09% | 11.00 | 11.18 | 10.815 | 32,297 |
| 09 May 2024 | 10.89 | -0.30 | -2.68% | 11.17 | 11.26 | 10.7501 | 56,288 |
| 08 May 2024 | 11.19 | 0.37 | 3.42% | 10.99 | 11.19 | 10.8172 | 28,191 |
| 07 May 2024 | 10.82 | -0.12 | -1.10% | 10.90 | 11.00 | 10.81 | 35,355 |
| 06 May 2024 | 10.94 | 0.39 | 3.70% | 10.64 | 10.97 | 10.6313 | 20,115 |
| 03 May 2024 | 10.55 | -0.16 | -1.49% | 10.87 | 10.8999 | 10.55 | 53,312 |
| 02 May 2024 | 10.71 | -0.01 | -0.09% | 10.82 | 10.88 | 10.66 | 25,707 |
| 01 May 2024 | 10.72 | 0.01 | 0.09% | 10.78 | 10.87 | 10.50 | 16,728 |
| 30 Abr 2024 | 10.71 | -0.06 | -0.56% | 10.79 | 10.94 | 10.3436 | 44,852 |
| 29 Abr 2024 | 10.77 | -0.18 | -1.64% | 11.00 | 11.00 | 10.2718 | 16,588 |
| 26 Abr 2024 | 10.95 | 0.45 | 4.29% | 10.52 | 10.97 | 10.14 | 31,597 |
| 25 Abr 2024 | 10.50 | -0.05 | -0.47% | 10.55 | 10.66 | 10.2601 | 15,108 |
| 24 Abr 2024 | 10.55 | 0.19 | 1.83% | 10.30 | 10.73 | 10.21 | 11,743 |
| 23 Abr 2024 | 10.36 | -0.13 | -1.24% | 10.49 | 10.50 | 10.20 | 25,874 |
| 22 Abr 2024 | 10.49 | 0.24 | 2.34% | 10.20 | 10.495 | 10.18 | 9,868 |
| 19 Abr 2024 | 10.25 | 0.04 | 0.39% | 10.22 | 10.35 | 10.12 | 14,944 |
| 18 Abr 2024 | 10.21 | 0.06 | 0.59% | 10.14 | 10.43 | 10.14 | 12,775 |
| 17 Abr 2024 | 10.15 | -0.28 | -2.68% | 10.41 | 10.41 | 10.10 | 11,269 |
| 16 Abr 2024 | 10.43 | -0.12 | -1.14% | 10.44 | 10.5399 | 10.205 | 13,339 |
| 15 Abr 2024 | 10.55 | -0.25 | -2.31% | 10.85 | 10.93 | 10.37 | 26,827 |
| 12 Abr 2024 | 10.80 | -0.07 | -0.64% | 10.96 | 10.9632 | 10.75 | 18,271 |
| 11 Abr 2024 | 10.87 | -0.19 | -1.72% | 11.06 | 11.22 | 10.87 | 16,481 |
| 10 Abr 2024 | 11.06 | -0.02 | -0.18% | 11.01 | 11.17 | 11.01 | 5,999 |
| 09 Abr 2024 | 11.08 | -0.09 | -0.81% | 11.17 | 11.235 | 11.06 | 17,311 |
| 08 Abr 2024 | 11.17 | 0.03 | 0.27% | 11.12 | 11.6199 | 11.12 | 16,865 |
| 05 Abr 2024 | 11.14 | -0.07 | -0.62% | 11.26 | 11.31 | 11.13 | 8,641 |
| 04 Abr 2024 | 11.21 | 0.01 | 0.09% | 11.25 | 11.5221 | 11.20 | 21,090 |
| 03 Abr 2024 | 11.20 | -0.06 | -0.53% | 11.22 | 11.25 | 11.0851 | 3,160 |
| 02 Abr 2024 | 11.26 | -0.04 | -0.35% | 11.25 | 11.28 | 11.15 | 36,835 |
| 01 Abr 2024 | 11.30 | 0.00 | 0.00% | 11.31 | 11.35 | 11.05 | 17,047 |
| 28 Mar 2024 | 11.30 | -0.09 | -0.79% | 11.35 | 11.5599 | 11.07 | 12,209 |
| 27 Mar 2024 | 11.39 | 0.14 | 1.24% | 11.23 | 11.40 | 11.05 | 14,341 |
| 26 Mar 2024 | 11.25 | -0.01 | -0.04% | 11.34 | 11.5854 | 11.21 | 12,923 |
| 25 Mar 2024 | 11.255 | 0.02 | 0.13% | 11.23 | 11.29 | 11.19 | 7,348 |
| 22 Mar 2024 | 11.24 | -0.32 | -2.77% | 11.48 | 11.595 | 11.05 | 21,408 |
| 21 Mar 2024 | 11.56 | 0.06 | 0.52% | 11.59 | 11.70 | 11.33 | 18,015 |
| 20 Mar 2024 | 11.50 | 0.11 | 0.97% | 11.36 | 11.50 | 11.21 | 13,511 |
| 19 Mar 2024 | 11.39 | 0.12 | 1.06% | 11.31 | 11.49 | 11.26 | 14,647 |
| 18 Mar 2024 | 11.27 | -0.17 | -1.49% | 11.56 | 11.56 | 11.04 | 44,287 |
| 15 Mar 2024 | 11.44 | 0.15 | 1.33% | 11.41 | 11.443 | 11.30 | 61,271 |
| 14 Mar 2024 | 11.29 | 0.06 | 0.53% | 11.30 | 11.447 | 11.11 | 90,040 |
| 13 Mar 2024 | 11.23 | -0.18 | -1.58% | 11.50 | 11.64 | 11.23 | 15,508 |
| 12 Mar 2024 | 11.41 | -0.10 | -0.87% | 11.51 | 11.60 | 11.27 | 20,127 |
