Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VSTS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 12.12 | -0.08 | -0.66% | 12.17 | 12.235 | 12.06 | 659,794 |
| 26 Jun 2024 | 12.20 | 0.25 | 2.09% | 11.88 | 12.22 | 11.88 | 724,950 |
| 25 Jun 2024 | 11.95 | -0.15 | -1.24% | 12.09 | 12.12 | 11.90 | 1,063,462 |
| 24 Jun 2024 | 12.10 | 0.05 | 0.41% | 11.97 | 12.45 | 11.97 | 1,644,685 |
| 21 Jun 2024 | 12.05 | 0.22 | 1.86% | 11.85 | 12.08 | 11.77 | 3,090,318 |
| 20 Jun 2024 | 11.83 | 0.15 | 1.28% | 11.66 | 11.99 | 11.63 | 1,820,398 |
| 18 Jun 2024 | 11.68 | -0.12 | -1.02% | 11.73 | 11.895 | 11.56 | 1,580,021 |
| 17 Jun 2024 | 11.80 | 0.10 | 0.85% | 11.68 | 11.94 | 11.66 | 2,976,409 |
| 14 Jun 2024 | 11.70 | -0.28 | -2.34% | 11.81 | 11.95 | 11.435 | 3,636,604 |
| 13 Jun 2024 | 11.98 | -0.26 | -2.12% | 12.16 | 12.28 | 11.86 | 1,889,660 |
| 12 Jun 2024 | 12.24 | 0.20 | 1.66% | 12.37 | 12.49 | 12.035 | 1,526,256 |
| 11 Jun 2024 | 12.04 | 0.02 | 0.17% | 12.02 | 12.04 | 11.75 | 1,164,074 |
| 10 Jun 2024 | 12.02 | -0.23 | -1.88% | 12.09 | 12.18 | 11.68 | 2,197,803 |
| 07 Jun 2024 | 12.25 | -0.18 | -1.45% | 12.28 | 12.37 | 12.12 | 5,236,507 |
| 06 Jun 2024 | 12.43 | -0.08 | -0.64% | 12.31 | 12.56 | 12.31 | 996,123 |
| 05 Jun 2024 | 12.51 | 0.15 | 1.21% | 12.36 | 12.575 | 12.19 | 1,066,665 |
| 04 Jun 2024 | 12.36 | -0.08 | -0.64% | 12.40 | 12.53 | 12.29 | 1,546,381 |
| 03 Jun 2024 | 12.44 | 0.12 | 0.97% | 12.26 | 12.61 | 12.136 | 1,608,120 |
| 31 May 2024 | 12.32 | 0.20 | 1.65% | 12.06 | 12.35 | 11.94 | 1,518,545 |
| 30 May 2024 | 12.12 | 0.47 | 4.03% | 11.82 | 12.39 | 11.81 | 1,320,423 |
| 29 May 2024 | 11.65 | 0.03 | 0.26% | 11.44 | 11.74 | 11.36 | 1,143,995 |
| 28 May 2024 | 11.62 | -0.39 | -3.25% | 12.08 | 12.1088 | 11.50 | 1,362,934 |
| 24 May 2024 | 12.01 | -0.10 | -0.83% | 12.30 | 12.35 | 11.88 | 1,609,376 |
| 23 May 2024 | 12.11 | -0.53 | -4.19% | 12.60 | 12.68 | 12.05 | 1,372,080 |
| 22 May 2024 | 12.64 | 0.20 | 1.61% | 12.47 | 12.72 | 12.38 | 1,838,428 |
| 21 May 2024 | 12.44 | -0.10 | -0.80% | 12.62 | 12.78 | 12.37 | 1,400,894 |
| 20 May 2024 | 12.54 | 0.02 | 0.16% | 12.59 | 12.65 | 12.3675 | 1,569,470 |
| 17 May 2024 | 12.52 | -0.31 | -2.42% | 12.87 | 12.91 | 12.51 | 1,880,211 |
| 16 May 2024 | 12.83 | 0.06 | 0.47% | 12.64 | 12.97 | 12.60 | 2,339,119 |
| 15 May 2024 | 12.77 | 0.18 | 1.43% | 12.85 | 12.95 | 12.52 | 2,258,960 |
| 14 May 2024 | 12.59 | 0.31 | 2.52% | 12.40 | 12.71 | 12.30 | 3,348,341 |
| 13 May 2024 | 12.28 | 0.79 | 6.88% | 11.69 | 12.42 | 11.595 | 4,851,752 |
| 10 May 2024 | 11.49 | -0.09 | -0.78% | 11.56 | 12.03 | 11.48 | 3,355,500 |
| 09 May 2024 | 11.58 | 1.02 | 9.66% | 11.36 | 11.7001 | 11.09 | 4,090,167 |
| 08 May 2024 | 10.56 | 0.33 | 3.23% | 10.21 | 10.67 | 10.015 | 4,022,193 |
| 07 May 2024 | 10.23 | 0.32 | 3.23% | 10.33 | 10.64 | 10.19 | 8,759,888 |
| 06 May 2024 | 9.91 | 0.50 | 5.31% | 9.42 | 9.97 | 9.06 | 12,023,590 |
| 03 May 2024 | 9.41 | -0.75 | -7.38% | 10.23 | 10.38 | 9.1501 | 24,764,617 |
| 02 May 2024 | 10.16 | -8.31 | -44.99% | 13.32 | 13.32 | 8.92 | 28,178,488 |
| 01 May 2024 | 18.47 | 0.05 | 0.27% | 18.42 | 18.95 | 18.35 | 1,757,012 |
| 30 Abr 2024 | 18.42 | -0.41 | -2.18% | 18.74 | 18.99 | 18.42 | 957,813 |
| 29 Abr 2024 | 18.83 | -0.07 | -0.37% | 18.98 | 18.99 | 18.72 | 1,202,565 |
| 26 Abr 2024 | 18.90 | 0.09 | 0.48% | 18.82 | 18.94 | 18.73 | 821,684 |
| 25 Abr 2024 | 18.81 | 0.11 | 0.59% | 18.5575 | 18.84 | 18.32 | 592,554 |
| 24 Abr 2024 | 18.70 | -0.24 | -1.27% | 18.90 | 18.98 | 18.69 | 1,289,374 |
| 23 Abr 2024 | 18.94 | 0.16 | 0.85% | 18.78 | 19.11 | 18.78 | 753,590 |
| 22 Abr 2024 | 18.78 | 0.12 | 0.64% | 18.73 | 18.95 | 18.58 | 1,463,235 |
| 19 Abr 2024 | 18.66 | 0.09 | 0.48% | 18.56 | 18.87 | 18.54 | 715,457 |
| 18 Abr 2024 | 18.57 | -0.22 | -1.17% | 18.70 | 18.97 | 18.49 | 961,059 |
| 17 Abr 2024 | 18.79 | 0.09 | 0.48% | 18.81 | 18.87 | 18.61 | 842,417 |
| 16 Abr 2024 | 18.70 | 0.05 | 0.27% | 18.45 | 18.74 | 18.36 | 1,004,530 |
| 15 Abr 2024 | 18.65 | -0.58 | -3.02% | 19.30 | 19.37 | 18.59 | 1,573,545 |
| 12 Abr 2024 | 19.23 | 0.04 | 0.21% | 19.01 | 19.39 | 19.01 | 1,193,821 |
| 11 Abr 2024 | 19.19 | -0.01 | -0.05% | 19.43 | 19.50 | 19.00 | 1,583,944 |
| 10 Abr 2024 | 19.20 | -0.45 | -2.29% | 19.12 | 19.40 | 19.10 | 2,097,833 |
| 09 Abr 2024 | 19.65 | 0.49 | 2.56% | 19.20 | 19.76 | 19.20 | 2,297,653 |
| 08 Abr 2024 | 19.16 | 0.04 | 0.21% | 19.15 | 19.32 | 18.99 | 1,243,196 |
| 05 Abr 2024 | 19.12 | 0.30 | 1.59% | 18.96 | 19.185 | 18.73 | 1,189,348 |
| 04 Abr 2024 | 18.82 | -0.27 | -1.41% | 19.18 | 19.53 | 18.70 | 1,583,507 |
| 03 Abr 2024 | 19.09 | 0.46 | 2.47% | 18.77 | 19.23 | 18.57 | 1,934,731 |
| 02 Abr 2024 | 18.63 | -0.49 | -2.56% | 18.65 | 18.74 | 18.31 | 1,776,926 |
| 01 Abr 2024 | 19.12 | -0.15 | -0.78% | 19.30 | 19.30 | 18.72 | 1,425,426 |
