Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VGCX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 7.30 | -0.14 | -1.88% | 7.44 | 7.49 | 7.24 | 381,572 |
| 20 Jun 2024 | 7.44 | 0.08 | 1.09% | 7.38 | 7.57 | 7.32 | 1,300,151 |
| 19 Jun 2024 | 7.36 | -0.16 | -2.13% | 7.52 | 7.58 | 7.36 | 33,615 |
| 18 Jun 2024 | 7.52 | 0.10 | 1.35% | 7.33 | 7.57 | 7.25 | 132,105 |
| 17 Jun 2024 | 7.42 | -0.07 | -0.93% | 7.56 | 7.56 | 7.20 | 180,349 |
| 14 Jun 2024 | 7.49 | 0.20 | 2.74% | 7.34 | 7.55 | 7.33 | 924,946 |
| 13 Jun 2024 | 7.29 | -0.41 | -5.32% | 7.70 | 7.71 | 7.29 | 158,486 |
| 12 Jun 2024 | 7.70 | -0.15 | -1.91% | 7.95 | 8.02 | 7.66 | 206,019 |
| 11 Jun 2024 | 7.85 | 0.07 | 0.90% | 7.71 | 7.91 | 7.68 | 287,545 |
| 10 Jun 2024 | 7.78 | 0.03 | 0.39% | 7.79 | 7.81 | 7.70 | 165,134 |
| 07 Jun 2024 | 7.75 | -0.49 | -5.95% | 7.84 | 7.93 | 7.67 | 270,008 |
| 06 Jun 2024 | 8.24 | 0.48 | 6.19% | 7.81 | 8.35 | 7.75 | 218,776 |
| 05 Jun 2024 | 7.76 | 0.11 | 1.44% | 7.68 | 7.81 | 7.58 | 81,532 |
| 04 Jun 2024 | 7.65 | -0.33 | -4.14% | 7.90 | 7.90 | 7.60 | 234,669 |
| 03 Jun 2024 | 7.98 | -0.12 | -1.48% | 8.14 | 8.26 | 7.95 | 199,988 |
| 31 May 2024 | 8.10 | 0.04 | 0.50% | 8.11 | 8.19 | 7.99 | 608,306 |
| 30 May 2024 | 8.06 | 0.32 | 4.13% | 7.78 | 8.15 | 7.78 | 241,719 |
| 29 May 2024 | 7.74 | -0.37 | -4.56% | 7.96 | 8.04 | 7.73 | 159,246 |
| 28 May 2024 | 8.11 | 0.10 | 1.25% | 8.05 | 8.20 | 7.98 | 1,255,728 |
| 27 May 2024 | 8.01 | 0.34 | 4.43% | 7.79 | 8.07 | 7.79 | 135,426 |
| 24 May 2024 | 7.67 | -0.07 | -0.90% | 7.88 | 7.88 | 7.66 | 350,278 |
| 23 May 2024 | 7.74 | -0.20 | -2.52% | 7.80 | 7.94 | 7.74 | 149,021 |
| 22 May 2024 | 7.94 | -0.54 | -6.37% | 8.39 | 8.40 | 7.86 | 380,038 |
| 21 May 2024 | 8.48 | 0.42 | 5.21% | 8.32 | 8.55 | 8.30 | 321,820 |
| 17 May 2024 | 8.06 | 0.56 | 7.47% | 7.65 | 8.07 | 7.55 | 340,760 |
| 16 May 2024 | 7.50 | 0.24 | 3.31% | 7.20 | 7.62 | 7.16 | 235,920 |
| 15 May 2024 | 7.26 | 0.13 | 1.82% | 7.20 | 7.28 | 6.97 | 369,026 |
| 14 May 2024 | 7.13 | 0.44 | 6.58% | 6.69 | 7.19 | 6.69 | 378,236 |
| 13 May 2024 | 6.69 | -0.34 | -4.84% | 6.99 | 7.00 | 6.65 | 227,604 |
| 10 May 2024 | 7.03 | 0.13 | 1.88% | 7.16 | 7.19 | 6.96 | 256,700 |
| 09 May 2024 | 6.90 | 0.18 | 2.68% | 6.68 | 6.96 | 6.67 | 208,555 |
| 08 May 2024 | 6.72 | -0.05 | -0.74% | 6.71 | 6.90 | 6.61 | 175,041 |
| 07 May 2024 | 6.77 | -0.10 | -1.46% | 6.83 | 6.85 | 6.71 | 127,844 |
| 06 May 2024 | 6.87 | 0.12 | 1.78% | 6.97 | 7.03 | 6.85 | 127,944 |
| 03 May 2024 | 6.75 | -0.09 | -1.32% | 6.88 | 6.88 | 6.72 | 174,098 |
| 02 May 2024 | 6.84 | -0.04 | -0.58% | 6.83 | 6.89 | 6.73 | 131,522 |
| 01 May 2024 | 6.88 | -0.03 | -0.43% | 6.94 | 7.11 | 6.85 | 261,510 |
| 30 Abr 2024 | 6.91 | -0.33 | -4.56% | 7.11 | 7.15 | 6.88 | 240,372 |
| 29 Abr 2024 | 7.24 | 0.00 | 0.00% | 7.27 | 7.36 | 7.20 | 108,994 |
| 26 Abr 2024 | 7.24 | 0.04 | 0.56% | 7.28 | 7.36 | 7.19 | 120,685 |
| 25 Abr 2024 | 7.20 | 0.21 | 3.00% | 7.00 | 7.26 | 6.94 | 291,599 |
| 24 Abr 2024 | 6.99 | 0.02 | 0.29% | 6.95 | 7.02 | 6.92 | 174,169 |
| 23 Abr 2024 | 6.97 | 0.15 | 2.20% | 6.83 | 7.05 | 6.75 | 197,630 |
| 22 Abr 2024 | 6.82 | -0.26 | -3.67% | 6.79 | 6.99 | 6.75 | 386,676 |
| 19 Abr 2024 | 7.08 | 0.03 | 0.43% | 7.07 | 7.13 | 7.00 | 187,897 |
| 18 Abr 2024 | 7.05 | 0.18 | 2.62% | 7.02 | 7.19 | 6.96 | 426,784 |
| 17 Abr 2024 | 6.87 | 0.18 | 2.69% | 6.75 | 7.04 | 6.72 | 654,653 |
| 16 Abr 2024 | 6.69 | -0.09 | -1.33% | 6.69 | 6.80 | 6.64 | 286,924 |
| 15 Abr 2024 | 6.78 | -0.18 | -2.59% | 7.06 | 7.06 | 6.74 | 302,089 |
| 12 Abr 2024 | 6.96 | -0.03 | -0.43% | 7.21 | 7.36 | 6.89 | 769,251 |
| 11 Abr 2024 | 6.99 | 0.11 | 1.60% | 6.89 | 7.05 | 6.85 | 412,514 |
| 10 Abr 2024 | 6.88 | -0.76 | -9.95% | 7.15 | 7.25 | 6.60 | 1,519,534 |
| 09 Abr 2024 | 7.64 | -0.15 | -1.93% | 7.93 | 7.95 | 7.63 | 267,439 |
| 08 Abr 2024 | 7.79 | -0.22 | -2.75% | 8.18 | 8.18 | 7.64 | 567,262 |
| 05 Abr 2024 | 8.01 | 0.26 | 3.35% | 7.82 | 8.10 | 7.66 | 293,758 |
| 04 Abr 2024 | 7.75 | -0.27 | -3.37% | 8.00 | 8.13 | 7.72 | 653,256 |
| 03 Abr 2024 | 8.02 | 0.66 | 8.97% | 7.40 | 8.07 | 7.39 | 768,510 |
| 02 Abr 2024 | 7.36 | 0.38 | 5.44% | 7.03 | 7.42 | 7.03 | 300,599 |
| 01 Abr 2024 | 6.98 | 0.36 | 5.44% | 6.76 | 7.03 | 6.65 | 321,261 |
| 28 Mar 2024 | 6.62 | 0.29 | 4.58% | 6.43 | 6.73 | 6.43 | 320,563 |
| 27 Mar 2024 | 6.33 | 0.21 | 3.43% | 6.16 | 6.36 | 6.16 | 166,244 |
| 26 Mar 2024 | 6.12 | 0.06 | 0.99% | 6.12 | 6.25 | 6.09 | 129,458 |
| 25 Mar 2024 | 6.06 | -0.02 | -0.33% | 6.12 | 6.25 | 6.05 | 122,253 |
