Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VMO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 9.77 | 0.02 | 0.21% | 9.80 | 9.835 | 9.74 | 103,488 |
| 30 May 2024 | 9.75 | 0.02 | 0.21% | 9.78 | 9.79 | 9.73 | 151,616 |
| 29 May 2024 | 9.73 | -0.13 | -1.32% | 9.86 | 9.88 | 9.70 | 221,519 |
| 28 May 2024 | 9.86 | -0.09 | -0.90% | 9.99 | 9.99 | 9.815 | 271,572 |
| 24 May 2024 | 9.95 | 0.38 | 3.97% | 9.61 | 9.985 | 9.57 | 470,608 |
| 23 May 2024 | 9.57 | 0.03 | 0.31% | 9.57 | 9.61 | 9.48 | 444,471 |
| 22 May 2024 | 9.54 | -0.03 | -0.31% | 9.57 | 9.5701 | 9.525 | 199,224 |
| 21 May 2024 | 9.57 | -0.01 | -0.10% | 9.60 | 9.63 | 9.545 | 136,564 |
| 20 May 2024 | 9.58 | -0.01 | -0.10% | 9.57 | 9.60 | 9.565 | 138,044 |
| 17 May 2024 | 9.59 | 0.02 | 0.21% | 9.57 | 9.60 | 9.558 | 62,798 |
| 16 May 2024 | 9.57 | -0.07 | -0.73% | 9.68 | 9.68 | 9.55 | 130,127 |
| 15 May 2024 | 9.64 | 0.05 | 0.52% | 9.56 | 9.65 | 9.54 | 206,681 |
| 14 May 2024 | 9.59 | 0.02 | 0.21% | 9.59 | 9.60 | 9.545 | 189,521 |
| 13 May 2024 | 9.57 | -0.02 | -0.21% | 9.63 | 9.63 | 9.54 | 93,300 |
| 10 May 2024 | 9.59 | -0.04 | -0.42% | 9.63 | 9.63 | 9.5701 | 89,967 |
| 09 May 2024 | 9.63 | 0.00 | 0.00% | 9.65 | 9.66 | 9.60 | 168,024 |
| 08 May 2024 | 9.63 | 0.06 | 0.63% | 9.58 | 9.64 | 9.5679 | 122,318 |
| 07 May 2024 | 9.57 | 0.12 | 1.27% | 9.53 | 9.57 | 9.5007 | 179,278 |
| 06 May 2024 | 9.45 | 0.03 | 0.32% | 9.43 | 9.47 | 9.42 | 183,411 |
| 03 May 2024 | 9.42 | 0.07 | 0.75% | 9.40 | 9.425 | 9.39 | 944,283 |
| 02 May 2024 | 9.35 | 0.01 | 0.11% | 9.36 | 9.36 | 9.30 | 101,883 |
| 01 May 2024 | 9.34 | 0.06 | 0.65% | 9.33 | 9.3599 | 9.29 | 203,201 |
| 30 Abr 2024 | 9.28 | -0.01 | -0.11% | 9.32 | 9.32 | 9.25 | 124,526 |
| 29 Abr 2024 | 9.29 | 0.02 | 0.22% | 9.32 | 9.32 | 9.26 | 72,574 |
| 26 Abr 2024 | 9.27 | 0.03 | 0.32% | 9.27 | 9.29 | 9.2548 | 113,377 |
| 25 Abr 2024 | 9.24 | -0.08 | -0.86% | 9.28 | 9.28 | 9.22 | 77,992 |
| 24 Abr 2024 | 9.32 | 0.00 | 0.00% | 9.36 | 9.36 | 9.285 | 182,435 |
| 23 Abr 2024 | 9.32 | 0.07 | 0.76% | 9.25 | 9.33 | 9.25 | 140,292 |
| 22 Abr 2024 | 9.25 | -0.02 | -0.22% | 9.28 | 9.33 | 9.24 | 118,929 |
| 19 Abr 2024 | 9.27 | 0.00 | 0.00% | 9.34 | 9.34 | 9.26 | 108,548 |
| 18 Abr 2024 | 9.27 | -0.05 | -0.54% | 9.30 | 9.325 | 9.26 | 87,535 |
| 17 Abr 2024 | 9.32 | 0.03 | 0.32% | 9.32 | 9.33 | 9.29 | 104,481 |
| 16 Abr 2024 | 9.29 | 0.00 | 0.00% | 9.29 | 9.33 | 9.25 | 152,628 |
| 15 Abr 2024 | 9.29 | -0.15 | -1.59% | 9.34 | 9.35 | 9.28 | 197,852 |
| 12 Abr 2024 | 9.44 | 0.05 | 0.53% | 9.40 | 9.4526 | 9.37 | 112,640 |
| 11 Abr 2024 | 9.39 | 0.03 | 0.32% | 9.42 | 9.42 | 9.35 | 48,824 |
| 10 Abr 2024 | 9.36 | -0.15 | -1.58% | 9.46 | 9.46 | 9.355 | 140,830 |
| 09 Abr 2024 | 9.51 | -0.01 | -0.11% | 9.55 | 9.55 | 9.49 | 71,488 |
| 08 Abr 2024 | 9.52 | 0.02 | 0.21% | 9.54 | 9.585 | 9.50 | 174,944 |
| 05 Abr 2024 | 9.50 | -0.08 | -0.84% | 9.56 | 9.56 | 9.49 | 93,031 |
| 04 Abr 2024 | 9.58 | 0.02 | 0.21% | 9.61 | 9.64 | 9.55 | 161,470 |
| 03 Abr 2024 | 9.56 | -0.02 | -0.21% | 9.52 | 9.58 | 9.49 | 160,312 |
| 02 Abr 2024 | 9.58 | -0.01 | -0.10% | 9.56 | 9.60 | 9.53 | 151,671 |
| 01 Abr 2024 | 9.59 | -0.14 | -1.44% | 9.72 | 9.745 | 9.55 | 235,554 |
| 28 Mar 2024 | 9.73 | 0.03 | 0.31% | 9.72 | 9.74 | 9.65 | 174,206 |
| 27 Mar 2024 | 9.70 | 0.00 | 0.00% | 9.71 | 9.7389 | 9.67 | 94,712 |
| 26 Mar 2024 | 9.70 | -0.02 | -0.21% | 9.74 | 9.77 | 9.68 | 102,514 |
| 25 Mar 2024 | 9.72 | -0.03 | -0.31% | 9.72 | 9.73 | 9.69 | 114,257 |
| 22 Mar 2024 | 9.75 | -0.01 | -0.10% | 9.80 | 9.80 | 9.725 | 205,903 |
| 21 Mar 2024 | 9.76 | 0.02 | 0.21% | 9.78 | 9.78 | 9.74 | 263,269 |
| 20 Mar 2024 | 9.74 | 0.01 | 0.10% | 9.73 | 9.75 | 9.71 | 238,034 |
| 19 Mar 2024 | 9.73 | -0.02 | -0.21% | 9.75 | 9.75 | 9.71 | 75,584 |
| 18 Mar 2024 | 9.75 | 0.08 | 0.83% | 9.69 | 9.75 | 9.69 | 194,572 |
| 15 Mar 2024 | 9.67 | 0.03 | 0.31% | 9.65 | 9.675 | 9.64 | 90,606 |
| 14 Mar 2024 | 9.64 | -0.11 | -1.13% | 9.70 | 9.72 | 9.61 | 90,399 |
| 13 Mar 2024 | 9.75 | 0.03 | 0.31% | 9.74 | 9.765 | 9.73 | 70,940 |
| 12 Mar 2024 | 9.72 | -0.05 | -0.51% | 9.77 | 9.7801 | 9.71 | 106,520 |
| 11 Mar 2024 | 9.77 | 0.01 | 0.10% | 9.80 | 9.80 | 9.75 | 81,579 |
| 08 Mar 2024 | 9.76 | 0.08 | 0.83% | 9.70 | 9.76 | 9.6968 | 113,250 |
| 07 Mar 2024 | 9.68 | 0.00 | 0.00% | 9.72 | 9.72 | 9.65 | 138,707 |
| 06 Mar 2024 | 9.68 | 0.04 | 0.41% | 9.65 | 9.68 | 9.64 | 110,505 |
| 05 Mar 2024 | 9.64 | 0.00 | 0.00% | 9.67 | 9.68 | 9.6101 | 99,821 |
| 04 Mar 2024 | 9.64 | 0.01 | 0.10% | 9.66 | 9.66 | 9.61 | 119,362 |
