Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VHI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 18.07 | -0.63 | -3.37% | 18.81 | 19.125 | 17.99 | 9,974 |
| 14 Jun 2024 | 18.70 | -0.43 | -2.25% | 18.85 | 19.185 | 18.70 | 3,572 |
| 13 Jun 2024 | 19.13 | -0.25 | -1.29% | 19.38 | 19.38 | 18.76 | 2,006 |
| 12 Jun 2024 | 19.38 | -0.01 | -0.05% | 19.63 | 19.75 | 19.03 | 3,201 |
| 11 Jun 2024 | 19.39 | -0.19 | -0.97% | 19.48 | 19.67 | 19.1455 | 2,336 |
| 10 Jun 2024 | 19.58 | 0.88 | 4.71% | 18.53 | 19.70 | 18.4101 | 10,798 |
| 07 Jun 2024 | 18.70 | -0.35 | -1.84% | 18.75 | 19.13 | 18.4344 | 3,085 |
| 06 Jun 2024 | 19.05 | -0.15 | -0.78% | 18.83 | 19.05 | 18.125 | 8,626 |
| 05 Jun 2024 | 19.20 | -0.51 | -2.59% | 19.65 | 19.8512 | 18.72 | 12,616 |
| 04 Jun 2024 | 19.71 | -0.31 | -1.55% | 19.59 | 20.21 | 19.47 | 9,700 |
| 03 Jun 2024 | 20.02 | 0.57 | 2.93% | 19.50 | 20.3799 | 19.46 | 9,340 |
| 31 May 2024 | 19.45 | 0.76 | 4.07% | 18.95 | 19.45 | 18.95 | 3,239 |
| 30 May 2024 | 18.69 | -0.83 | -4.25% | 19.70 | 19.88 | 17.875 | 27,585 |
| 29 May 2024 | 19.52 | -0.44 | -2.20% | 19.96 | 19.96 | 18.86 | 3,347 |
| 28 May 2024 | 19.96 | 0.95 | 5.00% | 19.20 | 19.96 | 19.20 | 5,362 |
| 24 May 2024 | 19.01 | 0.07 | 0.37% | 18.79 | 19.01 | 17.72 | 1,961 |
| 23 May 2024 | 18.94 | -0.36 | -1.87% | 19.32 | 19.32 | 18.55 | 8,207 |
| 22 May 2024 | 19.30 | 0.57 | 3.04% | 18.88 | 19.35 | 18.53 | 5,769 |
| 21 May 2024 | 18.73 | -0.89 | -4.54% | 19.54 | 19.88 | 18.70 | 7,706 |
| 20 May 2024 | 19.62 | 0.83 | 4.42% | 18.98 | 20.00 | 18.16 | 13,830 |
| 17 May 2024 | 18.79 | 0.31 | 1.68% | 18.71 | 18.79 | 18.40 | 2,834 |
| 16 May 2024 | 18.48 | 0.31 | 1.71% | 18.09 | 18.64 | 18.02 | 5,858 |
| 15 May 2024 | 18.17 | 1.24 | 7.32% | 16.95 | 18.30 | 16.95 | 21,105 |
| 14 May 2024 | 16.93 | 0.53 | 3.23% | 16.60 | 16.93 | 16.50 | 3,106 |
| 13 May 2024 | 16.40 | 0.53 | 3.34% | 15.98 | 16.84 | 15.87 | 11,132 |
| 10 May 2024 | 15.87 | 0.10 | 0.63% | 15.83 | 17.17 | 15.47 | 3,102 |
| 09 May 2024 | 15.77 | 0.83 | 5.56% | 15.20 | 16.00 | 15.20 | 7,437 |
| 08 May 2024 | 14.94 | -0.18 | -1.19% | 15.11 | 15.28 | 14.94 | 1,181 |
| 07 May 2024 | 15.12 | -0.03 | -0.20% | 14.97 | 15.2461 | 14.895 | 3,989 |
| 06 May 2024 | 15.15 | 0.30 | 2.02% | 14.68 | 15.15 | 14.645 | 2,711 |
| 03 May 2024 | 14.85 | 0.14 | 0.95% | 15.06 | 15.06 | 14.77 | 2,723 |
| 02 May 2024 | 14.71 | -0.06 | -0.41% | 14.86 | 14.90 | 14.37 | 6,353 |
| 01 May 2024 | 14.77 | 0.00 | 0.00% | 14.85 | 15.09 | 14.77 | 1,839 |
| 30 Abr 2024 | 14.77 | -0.42 | -2.76% | 15.06 | 15.06 | 14.69 | 2,233 |
| 29 Abr 2024 | 15.19 | 0.19 | 1.27% | 15.00 | 15.19 | 14.93 | 6,438 |
| 26 Abr 2024 | 15.00 | 0.64 | 4.46% | 14.34 | 15.31 | 14.34 | 3,797 |
| 25 Abr 2024 | 14.36 | -0.20 | -1.37% | 14.72 | 14.72 | 14.19 | 3,092 |
| 24 Abr 2024 | 14.56 | -0.35 | -2.35% | 14.69 | 15.34 | 14.1301 | 3,397 |
| 23 Abr 2024 | 14.91 | -0.08 | -0.53% | 15.14 | 15.18 | 14.91 | 1,488 |
| 22 Abr 2024 | 14.99 | -0.51 | -3.29% | 15.23 | 15.23 | 14.40 | 7,045 |
| 19 Abr 2024 | 15.50 | 0.40 | 2.65% | 14.90 | 15.50 | 14.77 | 2,766 |
| 18 Abr 2024 | 15.10 | -0.17 | -1.11% | 15.19 | 15.46 | 14.711 | 4,115 |
| 17 Abr 2024 | 15.27 | 0.22 | 1.46% | 15.41 | 15.41 | 14.62 | 5,313 |
| 16 Abr 2024 | 15.05 | 0.01 | 0.07% | 14.96 | 15.05 | 14.54 | 2,112 |
| 15 Abr 2024 | 15.04 | -0.08 | -0.53% | 14.97 | 15.405 | 14.97 | 4,654 |
| 12 Abr 2024 | 15.12 | -0.51 | -3.26% | 15.68 | 16.03 | 15.05 | 2,717 |
| 11 Abr 2024 | 15.63 | 0.10 | 0.64% | 15.45 | 15.67 | 14.78 | 5,398 |
| 10 Abr 2024 | 15.53 | -0.55 | -3.42% | 15.16 | 15.61 | 15.16 | 2,918 |
| 09 Abr 2024 | 16.08 | -0.08 | -0.50% | 16.03 | 16.46 | 16.03 | 2,744 |
| 08 Abr 2024 | 16.16 | -0.09 | -0.55% | 15.98 | 16.4624 | 15.9114 | 3,964 |
| 05 Abr 2024 | 16.25 | -0.03 | -0.18% | 15.62 | 16.25 | 15.62 | 4,824 |
| 04 Abr 2024 | 16.28 | -0.28 | -1.69% | 16.79 | 16.79 | 16.04 | 8,688 |
| 03 Abr 2024 | 16.56 | 0.26 | 1.60% | 16.30 | 16.60 | 16.30 | 3,714 |
| 02 Abr 2024 | 16.30 | -0.36 | -2.16% | 16.75 | 16.75 | 16.04 | 4,181 |
| 01 Abr 2024 | 16.66 | -0.52 | -3.03% | 17.08 | 17.17 | 16.50 | 5,382 |
| 28 Mar 2024 | 17.18 | -0.40 | -2.28% | 17.40 | 17.6099 | 17.0809 | 3,768 |
| 27 Mar 2024 | 17.58 | 0.65 | 3.84% | 17.00 | 17.58 | 16.69 | 5,457 |
| 26 Mar 2024 | 16.93 | 0.36 | 2.17% | 16.87 | 17.38 | 16.5101 | 5,366 |
| 25 Mar 2024 | 16.57 | -0.33 | -1.95% | 17.13 | 17.28 | 16.2809 | 5,466 |
| 22 Mar 2024 | 16.90 | -0.45 | -2.59% | 17.13 | 17.41 | 16.76 | 10,270 |
| 21 Mar 2024 | 17.35 | 0.80 | 4.83% | 16.70 | 17.35 | 16.32 | 7,669 |
| 20 Mar 2024 | 16.55 | 0.28 | 1.72% | 16.31 | 16.60 | 15.90 | 8,690 |
