Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VVI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 34.95 | 0.97 | 2.85% | 34.21 | 35.01 | 34.175 | 59,593 |
| 30 May 2024 | 33.98 | 0.24 | 0.71% | 34.08 | 34.51 | 33.87 | 45,083 |
| 29 May 2024 | 33.74 | 0.15 | 0.45% | 33.06 | 34.08 | 32.97 | 91,349 |
| 28 May 2024 | 33.59 | -0.46 | -1.35% | 34.31 | 34.55 | 33.38 | 53,412 |
| 24 May 2024 | 34.05 | -0.19 | -0.55% | 34.43 | 34.50 | 33.85 | 48,553 |
| 23 May 2024 | 34.24 | -1.01 | -2.87% | 35.42 | 35.50 | 33.92 | 79,589 |
| 22 May 2024 | 35.25 | -0.20 | -0.56% | 35.36 | 35.505 | 34.94 | 57,611 |
| 21 May 2024 | 35.45 | 0.26 | 0.74% | 35.09 | 35.45 | 34.81 | 45,806 |
| 20 May 2024 | 35.19 | -0.07 | -0.20% | 35.08 | 35.87 | 34.96 | 51,924 |
| 17 May 2024 | 35.26 | -0.23 | -0.65% | 35.69 | 35.9201 | 35.23 | 105,520 |
| 16 May 2024 | 35.49 | -1.39 | -3.77% | 36.80 | 36.80 | 35.252 | 108,593 |
| 15 May 2024 | 36.88 | 1.01 | 2.82% | 36.21 | 37.16 | 36.21 | 73,534 |
| 14 May 2024 | 35.87 | 0.40 | 1.13% | 36.02 | 36.08 | 35.465 | 86,879 |
| 13 May 2024 | 35.47 | 0.70 | 2.01% | 35.05 | 35.86 | 34.85 | 87,754 |
| 10 May 2024 | 34.77 | -0.48 | -1.36% | 35.22 | 35.22 | 34.49 | 67,674 |
| 09 May 2024 | 35.25 | 0.88 | 2.56% | 34.25 | 35.27 | 34.16 | 75,478 |
| 08 May 2024 | 34.37 | -0.23 | -0.66% | 34.36 | 34.665 | 34.00 | 76,098 |
| 07 May 2024 | 34.60 | 1.37 | 4.12% | 33.23 | 34.92 | 33.23 | 119,520 |
| 06 May 2024 | 33.23 | -0.97 | -2.84% | 34.73 | 34.81 | 33.09 | 177,779 |
| 03 May 2024 | 34.20 | -1.09 | -3.09% | 34.08 | 34.815 | 32.17 | 316,197 |
| 02 May 2024 | 35.29 | 1.03 | 3.01% | 34.70 | 35.345 | 34.23 | 80,802 |
| 01 May 2024 | 34.26 | -0.22 | -0.64% | 34.50 | 35.12 | 34.178 | 61,257 |
| 30 Abr 2024 | 34.48 | -1.21 | -3.39% | 35.40 | 35.47 | 34.38 | 81,567 |
| 29 Abr 2024 | 35.69 | 0.56 | 1.59% | 35.15 | 35.78 | 35.12 | 68,047 |
| 26 Abr 2024 | 35.13 | 0.51 | 1.47% | 34.63 | 35.24 | 34.63 | 48,367 |
| 25 Abr 2024 | 34.62 | -0.84 | -2.37% | 34.95 | 34.95 | 34.15 | 83,246 |
| 24 Abr 2024 | 35.46 | -0.21 | -0.59% | 35.45 | 35.7698 | 35.09 | 60,566 |
| 23 Abr 2024 | 35.67 | 0.41 | 1.16% | 35.33 | 36.11 | 34.49 | 79,379 |
| 22 Abr 2024 | 35.26 | 0.54 | 1.56% | 34.97 | 35.64 | 34.675 | 119,537 |
| 19 Abr 2024 | 34.72 | 0.82 | 2.42% | 33.86 | 34.83 | 33.86 | 98,523 |
| 18 Abr 2024 | 33.90 | -0.46 | -1.34% | 34.42 | 34.855 | 33.84 | 92,708 |
| 17 Abr 2024 | 34.36 | -0.49 | -1.41% | 35.31 | 35.3899 | 34.27 | 70,135 |
| 16 Abr 2024 | 34.85 | -0.58 | -1.64% | 35.00 | 35.18 | 34.5714 | 43,861 |
| 15 Abr 2024 | 35.43 | -0.89 | -2.45% | 36.37 | 36.61 | 35.25 | 52,202 |
| 12 Abr 2024 | 36.32 | -0.27 | -0.74% | 36.46 | 36.57 | 35.48 | 83,944 |
| 11 Abr 2024 | 36.59 | 0.22 | 0.60% | 36.59 | 36.8146 | 36.19 | 59,796 |
| 10 Abr 2024 | 36.37 | -1.66 | -4.36% | 36.99 | 37.29 | 35.85 | 72,367 |
| 09 Abr 2024 | 38.03 | -0.45 | -1.17% | 38.48 | 38.62 | 37.77 | 90,775 |
| 08 Abr 2024 | 38.48 | 0.96 | 2.56% | 37.71 | 38.73 | 37.515 | 71,462 |
| 05 Abr 2024 | 37.52 | -0.24 | -0.64% | 37.68 | 37.96 | 37.24 | 48,321 |
| 04 Abr 2024 | 37.76 | 0.34 | 0.91% | 38.03 | 38.63 | 37.401 | 77,531 |
| 03 Abr 2024 | 37.42 | 0.62 | 1.68% | 36.91 | 37.52 | 36.555 | 80,986 |
| 02 Abr 2024 | 36.80 | -0.40 | -1.08% | 36.58 | 36.94 | 35.00 | 105,150 |
| 01 Abr 2024 | 37.20 | -2.29 | -5.80% | 39.49 | 39.49 | 37.13 | 89,652 |
| 28 Mar 2024 | 39.49 | 0.01 | 0.03% | 39.50 | 39.98 | 39.185 | 80,438 |
| 27 Mar 2024 | 39.48 | 1.83 | 4.86% | 38.12 | 39.60 | 38.01 | 107,876 |
| 26 Mar 2024 | 37.65 | 0.09 | 0.24% | 38.01 | 38.75 | 37.64 | 82,673 |
| 25 Mar 2024 | 37.56 | 0.90 | 2.45% | 36.83 | 38.45 | 36.7006 | 121,425 |
| 22 Mar 2024 | 36.66 | -0.65 | -1.74% | 37.48 | 37.48 | 36.65 | 40,417 |
| 21 Mar 2024 | 37.31 | 0.55 | 1.50% | 37.12 | 37.63 | 36.92 | 83,787 |
| 20 Mar 2024 | 36.76 | 0.75 | 2.08% | 35.88 | 37.04 | 35.71 | 58,896 |
| 19 Mar 2024 | 36.01 | 0.73 | 2.07% | 35.07 | 36.25 | 35.04 | 54,212 |
| 18 Mar 2024 | 35.28 | -1.42 | -3.87% | 36.56 | 36.56 | 35.27 | 82,356 |
| 15 Mar 2024 | 36.70 | 1.10 | 3.09% | 35.25 | 36.75 | 35.25 | 211,316 |
| 14 Mar 2024 | 35.60 | -0.33 | -0.92% | 35.77 | 35.89 | 35.06 | 109,710 |
| 13 Mar 2024 | 35.93 | 0.17 | 0.48% | 35.76 | 36.19 | 35.53 | 54,862 |
| 12 Mar 2024 | 35.76 | -0.64 | -1.76% | 36.33 | 36.5676 | 35.67 | 95,480 |
| 11 Mar 2024 | 36.40 | -0.28 | -0.76% | 36.46 | 36.65 | 36.02 | 65,267 |
| 08 Mar 2024 | 36.68 | -0.60 | -1.61% | 37.59 | 38.10 | 35.89 | 96,078 |
| 07 Mar 2024 | 37.28 | 1.59 | 4.46% | 36.10 | 37.29 | 36.07 | 86,782 |
| 06 Mar 2024 | 35.69 | 0.67 | 1.91% | 36.07 | 36.125 | 35.20 | 99,442 |
| 05 Mar 2024 | 35.02 | -0.30 | -0.85% | 35.23 | 35.64 | 34.90 | 82,530 |
| 04 Mar 2024 | 35.32 | -1.71 | -4.62% | 37.07 | 37.16 | 35.21 | 82,222 |
