Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
VLO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 154.43 | -1.34 | -0.86% | 153.00 | 156.59 | 152.995 | 1,931,422 |
| 06 Jun 2024 | 155.77 | 1.73 | 1.12% | 153.86 | 156.16 | 152.99 | 1,980,967 |
| 05 Jun 2024 | 154.04 | -1.34 | -0.86% | 156.45 | 156.45 | 152.8795 | 1,938,353 |
| 04 Jun 2024 | 155.38 | 1.44 | 0.94% | 152.58 | 156.64 | 151.76 | 2,997,169 |
| 03 Jun 2024 | 153.94 | -3.20 | -2.04% | 157.05 | 157.18 | 152.23 | 2,887,247 |
| 31 May 2024 | 157.14 | 6.24 | 4.14% | 152.32 | 157.34 | 151.20 | 4,904,115 |
| 30 May 2024 | 150.90 | -4.79 | -3.08% | 154.00 | 156.03 | 150.60 | 3,969,174 |
| 29 May 2024 | 155.69 | -7.88 | -4.82% | 162.48 | 162.48 | 154.91 | 3,773,617 |
| 28 May 2024 | 163.57 | 1.15 | 0.71% | 163.245 | 165.12 | 162.69 | 1,902,235 |
| 24 May 2024 | 162.42 | -0.14 | -0.09% | 163.88 | 164.50 | 161.26 | 1,794,598 |
| 23 May 2024 | 162.56 | 0.56 | 0.35% | 163.52 | 164.25 | 161.84 | 2,187,252 |
| 22 May 2024 | 162.00 | -0.39 | -0.24% | 161.78 | 164.1999 | 159.00 | 2,509,847 |
| 21 May 2024 | 162.39 | -1.39 | -0.85% | 163.22 | 164.59 | 162.17 | 2,206,548 |
| 20 May 2024 | 163.78 | -2.28 | -1.37% | 166.48 | 166.87 | 162.54 | 3,086,606 |
| 17 May 2024 | 166.06 | 7.56 | 4.77% | 159.27 | 166.225 | 158.54 | 4,097,900 |
| 16 May 2024 | 158.50 | 0.79 | 0.50% | 156.34 | 158.9783 | 155.97 | 2,597,091 |
| 15 May 2024 | 157.71 | 1.78 | 1.14% | 155.16 | 158.09 | 153.38 | 2,798,773 |
| 14 May 2024 | 155.93 | 0.00 | 0.00% | 155.10 | 155.97 | 153.65 | 2,436,753 |
| 13 May 2024 | 155.93 | -0.20 | -0.13% | 156.88 | 157.46 | 155.49 | 1,510,432 |
| 10 May 2024 | 156.13 | -2.74 | -1.72% | 159.79 | 160.37 | 155.50 | 2,035,909 |
| 09 May 2024 | 158.87 | 1.80 | 1.15% | 156.95 | 159.31 | 156.94 | 1,676,875 |
| 08 May 2024 | 157.07 | 0.40 | 0.26% | 156.10 | 158.925 | 155.20 | 2,776,428 |
| 07 May 2024 | 156.67 | -1.53 | -0.97% | 158.51 | 159.15 | 156.54 | 2,268,005 |
| 06 May 2024 | 158.20 | 1.36 | 0.87% | 158.15 | 160.22 | 157.835 | 2,123,147 |
| 03 May 2024 | 156.84 | -0.50 | -0.32% | 157.86 | 158.885 | 154.785 | 2,356,797 |
| 02 May 2024 | 157.34 | 1.68 | 1.08% | 156.49 | 158.35 | 155.30 | 2,415,228 |
| 01 May 2024 | 155.66 | -4.21 | -2.63% | 160.35 | 162.48 | 154.57 | 3,979,542 |
| 30 Abr 2024 | 159.87 | -7.64 | -4.56% | 166.14 | 166.925 | 159.73 | 4,143,837 |
| 29 Abr 2024 | 167.51 | 1.71 | 1.03% | 164.85 | 168.845 | 164.72 | 2,082,620 |
| 26 Abr 2024 | 165.80 | -1.33 | -0.80% | 165.19 | 166.95 | 164.31 | 2,064,898 |
| 25 Abr 2024 | 167.13 | 0.13 | 0.08% | 165.88 | 168.50 | 163.03 | 3,168,553 |
| 24 Abr 2024 | 167.00 | -0.54 | -0.32% | 167.26 | 167.59 | 165.06 | 2,350,420 |
| 23 Abr 2024 | 167.54 | 1.64 | 0.99% | 164.98 | 167.62 | 163.4734 | 1,969,187 |
| 22 Abr 2024 | 165.90 | 2.01 | 1.23% | 163.89 | 167.295 | 162.36 | 2,129,670 |
| 19 Abr 2024 | 163.89 | 1.40 | 0.86% | 163.00 | 165.55 | 162.22 | 2,437,485 |
| 18 Abr 2024 | 162.49 | -4.79 | -2.86% | 167.84 | 168.00 | 160.99 | 3,114,718 |
| 17 Abr 2024 | 167.28 | -1.71 | -1.01% | 169.27 | 170.29 | 166.535 | 2,469,724 |
| 16 Abr 2024 | 168.99 | -1.68 | -0.98% | 170.1062 | 170.191 | 166.57 | 2,031,494 |
| 15 Abr 2024 | 170.67 | -2.87 | -1.65% | 174.08 | 174.94 | 169.89 | 2,413,519 |
| 12 Abr 2024 | 173.54 | -3.50 | -1.98% | 177.69 | 178.39 | 172.375 | 2,452,186 |
| 11 Abr 2024 | 177.04 | 1.34 | 0.76% | 176.15 | 177.315 | 174.45 | 2,414,010 |
| 10 Abr 2024 | 175.70 | -0.56 | -0.32% | 177.63 | 177.70 | 173.63 | 3,347,770 |
| 09 Abr 2024 | 176.26 | -4.63 | -2.56% | 182.00 | 182.10 | 176.11 | 3,501,884 |
| 08 Abr 2024 | 180.89 | -2.50 | -1.36% | 183.03 | 183.38 | 180.75 | 2,538,401 |
| 05 Abr 2024 | 183.39 | 2.78 | 1.54% | 183.85 | 184.79 | 181.19 | 2,329,646 |
| 04 Abr 2024 | 180.61 | 0.24 | 0.13% | 180.69 | 183.79 | 180.11 | 3,212,214 |
| 03 Abr 2024 | 180.37 | 3.15 | 1.78% | 179.12 | 182.73 | 177.74 | 4,127,268 |
| 02 Abr 2024 | 177.22 | 4.58 | 2.65% | 173.845 | 177.32 | 173.33 | 3,022,773 |
| 01 Abr 2024 | 172.64 | 1.95 | 1.14% | 170.11 | 173.07 | 167.11 | 2,774,974 |
| 28 Mar 2024 | 170.69 | 2.88 | 1.72% | 168.07 | 171.235 | 166.01 | 3,325,743 |
| 27 Mar 2024 | 167.81 | 0.56 | 0.33% | 168.10 | 169.67 | 165.63 | 3,097,741 |
| 26 Mar 2024 | 167.25 | -1.24 | -0.74% | 168.86 | 170.665 | 166.765 | 3,025,233 |
| 25 Mar 2024 | 168.49 | -1.15 | -0.68% | 170.70 | 172.46 | 168.43 | 2,796,705 |
| 22 Mar 2024 | 169.64 | -1.34 | -0.78% | 170.03 | 171.2065 | 168.86 | 3,497,123 |
| 21 Mar 2024 | 170.98 | 1.41 | 0.83% | 170.37 | 171.845 | 168.86 | 3,682,782 |
| 20 Mar 2024 | 169.57 | 2.18 | 1.30% | 166.25 | 171.16 | 166.06 | 3,951,667 |
| 19 Mar 2024 | 167.39 | 1.10 | 0.66% | 166.09 | 168.00 | 165.00 | 3,956,373 |
| 18 Mar 2024 | 166.29 | 2.59 | 1.58% | 165.35 | 167.33 | 163.10 | 4,443,528 |
| 15 Mar 2024 | 163.70 | 4.31 | 2.70% | 161.61 | 166.10 | 161.60 | 8,809,903 |
| 14 Mar 2024 | 159.39 | 0.76 | 0.48% | 159.41 | 161.10 | 157.65 | 3,560,656 |
| 13 Mar 2024 | 158.63 | 7.90 | 5.24% | 153.81 | 160.4791 | 153.64 | 4,771,796 |
| 12 Mar 2024 | 150.73 | 0.19 | 0.13% | 150.29 | 152.35 | 148.20 | 2,976,272 |
| 11 Mar 2024 | 150.54 | 1.01 | 0.68% | 148.98 | 151.18 | 147.62 | 2,794,572 |
