Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VMC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 255.77 | 1.69 | 0.67% | 253.48 | 256.36 | 245.41 | 1,649,507 |
| 30 May 2024 | 254.08 | 2.17 | 0.86% | 252.52 | 255.35 | 251.92 | 647,648 |
| 29 May 2024 | 251.91 | -2.07 | -0.82% | 252.47 | 254.22 | 251.39 | 486,752 |
| 28 May 2024 | 253.98 | -5.27 | -2.03% | 257.96 | 258.88 | 253.49 | 480,434 |
| 24 May 2024 | 259.25 | 2.04 | 0.79% | 257.66 | 259.47 | 256.405 | 329,602 |
| 23 May 2024 | 257.21 | -3.66 | -1.40% | 261.87 | 262.19 | 256.39 | 679,285 |
| 22 May 2024 | 260.87 | -1.31 | -0.50% | 261.73 | 261.73 | 256.50 | 1,042,147 |
| 21 May 2024 | 262.18 | 1.97 | 0.76% | 257.45 | 262.78 | 255.28 | 1,526,645 |
| 20 May 2024 | 260.21 | 1.11 | 0.43% | 259.10 | 261.01 | 257.535 | 566,959 |
| 17 May 2024 | 259.10 | -0.90 | -0.35% | 261.97 | 262.87 | 258.65 | 498,291 |
| 16 May 2024 | 260.00 | -10.50 | -3.88% | 270.23 | 271.05 | 258.77 | 1,181,198 |
| 15 May 2024 | 270.50 | 2.75 | 1.03% | 269.08 | 271.685 | 268.5901 | 740,493 |
| 14 May 2024 | 267.75 | -2.34 | -0.87% | 269.87 | 271.31 | 266.87 | 524,944 |
| 13 May 2024 | 270.09 | -1.98 | -0.73% | 272.39 | 273.10 | 269.10 | 377,074 |
| 10 May 2024 | 272.07 | 1.38 | 0.51% | 272.00 | 274.13 | 270.95 | 517,114 |
| 09 May 2024 | 270.69 | 2.76 | 1.03% | 268.38 | 270.81 | 267.67 | 653,902 |
| 08 May 2024 | 267.93 | -0.42 | -0.16% | 268.00 | 268.785 | 266.35 | 510,414 |
| 07 May 2024 | 268.35 | 1.74 | 0.65% | 268.05 | 269.00 | 265.62 | 682,659 |
| 06 May 2024 | 266.61 | 2.17 | 0.82% | 267.08 | 267.75 | 265.01 | 575,679 |
| 03 May 2024 | 264.44 | 0.03 | 0.01% | 265.55 | 268.14 | 262.37 | 809,401 |
| 02 May 2024 | 264.41 | 4.68 | 1.80% | 268.59 | 273.18 | 259.92 | 1,524,236 |
| 01 May 2024 | 259.73 | 2.10 | 0.82% | 257.53 | 263.76 | 256.16 | 1,036,615 |
| 30 Abr 2024 | 257.63 | -3.82 | -1.46% | 260.62 | 264.10 | 257.32 | 817,142 |
| 29 Abr 2024 | 261.45 | 0.21 | 0.08% | 261.29 | 262.635 | 259.84 | 651,556 |
| 26 Abr 2024 | 261.24 | 2.70 | 1.04% | 258.99 | 261.831 | 258.37 | 689,087 |
| 25 Abr 2024 | 258.54 | 2.14 | 0.83% | 253.99 | 258.99 | 250.77 | 655,940 |
| 24 Abr 2024 | 256.40 | -2.94 | -1.13% | 258.21 | 259.96 | 253.76 | 565,932 |
| 23 Abr 2024 | 259.34 | 4.86 | 1.91% | 254.15 | 260.01 | 254.00 | 764,642 |
| 22 Abr 2024 | 254.48 | 2.42 | 0.96% | 253.03 | 256.125 | 251.58 | 591,153 |
| 19 Abr 2024 | 252.06 | -3.01 | -1.18% | 256.28 | 257.45 | 251.32 | 613,330 |
| 18 Abr 2024 | 255.07 | -3.19 | -1.24% | 260.26 | 260.26 | 254.34 | 538,065 |
| 17 Abr 2024 | 258.26 | -0.28 | -0.11% | 260.08 | 260.50 | 256.07 | 708,196 |
| 16 Abr 2024 | 258.54 | -1.93 | -0.74% | 260.83 | 261.215 | 257.02 | 782,586 |
| 15 Abr 2024 | 260.47 | -2.31 | -0.88% | 268.41 | 268.41 | 260.245 | 514,097 |
| 12 Abr 2024 | 262.78 | -2.72 | -1.02% | 263.25 | 265.00 | 261.29 | 507,887 |
| 11 Abr 2024 | 265.50 | 0.94 | 0.36% | 264.23 | 267.03 | 263.84 | 545,901 |
| 10 Abr 2024 | 264.56 | -1.06 | -0.40% | 260.80 | 265.905 | 259.08 | 800,557 |
| 09 Abr 2024 | 265.62 | -4.10 | -1.52% | 269.55 | 270.23 | 263.08 | 637,489 |
| 08 Abr 2024 | 269.72 | -0.43 | -0.16% | 270.95 | 271.62 | 269.38 | 580,207 |
| 05 Abr 2024 | 270.15 | 4.26 | 1.60% | 267.19 | 270.87 | 267.03 | 454,050 |
| 04 Abr 2024 | 265.89 | -2.88 | -1.07% | 270.95 | 272.77 | 265.50 | 576,847 |
| 03 Abr 2024 | 268.77 | 2.52 | 0.95% | 266.16 | 269.80 | 265.755 | 629,708 |
| 02 Abr 2024 | 266.25 | -3.44 | -1.28% | 269.73 | 270.455 | 264.16 | 886,797 |
| 01 Abr 2024 | 269.69 | -3.23 | -1.18% | 273.11 | 274.38 | 269.56 | 599,126 |
| 28 Mar 2024 | 272.92 | 0.13 | 0.05% | 273.48 | 274.7907 | 271.425 | 682,980 |
| 27 Mar 2024 | 272.79 | -1.08 | -0.39% | 275.52 | 276.58 | 271.68 | 703,225 |
| 26 Mar 2024 | 273.87 | 1.25 | 0.46% | 272.66 | 275.35 | 272.66 | 537,846 |
| 25 Mar 2024 | 272.62 | -1.74 | -0.63% | 273.72 | 274.83 | 272.05 | 427,819 |
| 22 Mar 2024 | 274.36 | -1.23 | -0.45% | 275.00 | 275.15 | 272.26 | 581,453 |
| 21 Mar 2024 | 275.59 | 3.85 | 1.42% | 272.45 | 275.87 | 270.375 | 1,035,565 |
| 20 Mar 2024 | 271.74 | 2.73 | 1.01% | 269.80 | 272.26 | 268.9601 | 933,149 |
| 19 Mar 2024 | 269.01 | -0.41 | -0.15% | 266.83 | 271.81 | 266.73 | 1,239,355 |
| 18 Mar 2024 | 269.42 | 2.56 | 0.96% | 267.85 | 270.25 | 267.55 | 934,611 |
| 15 Mar 2024 | 266.86 | -3.87 | -1.43% | 268.84 | 271.60 | 266.55 | 1,861,301 |
| 14 Mar 2024 | 270.73 | 1.41 | 0.52% | 268.60 | 272.725 | 268.60 | 1,002,988 |
| 13 Mar 2024 | 269.32 | -0.26 | -0.10% | 269.43 | 270.65 | 268.375 | 618,089 |
| 12 Mar 2024 | 269.58 | 4.63 | 1.75% | 265.26 | 269.97 | 264.8906 | 577,505 |
| 11 Mar 2024 | 264.95 | -1.75 | -0.66% | 266.36 | 266.36 | 262.87 | 975,184 |
| 08 Mar 2024 | 266.70 | -4.47 | -1.65% | 270.25 | 271.42 | 264.86 | 926,014 |
| 07 Mar 2024 | 271.17 | 3.83 | 1.43% | 268.98 | 271.73 | 267.98 | 643,145 |
| 06 Mar 2024 | 267.34 | 2.36 | 0.89% | 265.49 | 268.29 | 264.23 | 743,327 |
| 05 Mar 2024 | 264.98 | -2.87 | -1.07% | 266.18 | 268.84 | 263.06 | 1,026,043 |
| 04 Mar 2024 | 267.85 | 0.42 | 0.16% | 268.40 | 269.68 | 266.98 | 885,907 |
