Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VCI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 5.31 | 0.11 | 2.12% | 5.19 | 5.31 | 5.19 | 3,939 |
| 26 Jun 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 3 |
| 25 Jun 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 150 |
| 24 Jun 2024 | 5.20 | -0.09 | -1.70% | 5.20 | 5.20 | 5.20 | 100 |
| 21 Jun 2024 | 5.29 | 0.06 | 1.15% | 5.23 | 5.29 | 5.23 | 3,600 |
| 20 Jun 2024 | 5.23 | -0.01 | -0.19% | 5.23 | 5.23 | 5.23 | 300 |
| 19 Jun 2024 | 5.24 | 0.00 | 0.00% | 5.24 | 5.24 | 5.24 | 0 |
| 18 Jun 2024 | 5.24 | -0.15 | -2.78% | 5.24 | 5.24 | 5.24 | 500 |
| 17 Jun 2024 | 5.39 | 0.13 | 2.47% | 5.39 | 5.39 | 5.39 | 300 |
| 14 Jun 2024 | 5.26 | 0.01 | 0.19% | 5.11 | 5.26 | 5.11 | 300 |
| 13 Jun 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| 12 Jun 2024 | 5.25 | 0.25 | 5.00% | 5.01 | 5.25 | 5.01 | 3,364 |
| 11 Jun 2024 | 5.00 | -0.10 | -1.96% | 5.14 | 5.15 | 5.00 | 13,134 |
| 10 Jun 2024 | 5.10 | -0.34 | -6.25% | 5.10 | 5.10 | 5.10 | 700 |
| 07 Jun 2024 | 5.44 | 0.00 | 0.00% | 5.44 | 5.44 | 5.44 | 0 |
| 06 Jun 2024 | 5.44 | 0.00 | 0.00% | 5.44 | 5.44 | 5.44 | 0 |
| 05 Jun 2024 | 5.44 | 0.00 | 0.00% | 5.44 | 5.44 | 5.44 | 0 |
| 04 Jun 2024 | 5.44 | 0.00 | 0.00% | 5.44 | 5.44 | 5.44 | 96 |
| 03 Jun 2024 | 5.44 | 0.00 | 0.00% | 5.44 | 5.44 | 5.44 | 0 |
| 31 May 2024 | 5.44 | 0.19 | 3.62% | 5.18 | 5.44 | 5.15 | 1,778 |
| 30 May 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 2,123 |
| 29 May 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| 28 May 2024 | 5.25 | -0.01 | -0.19% | 5.25 | 5.25 | 5.25 | 1,400 |
| 27 May 2024 | 5.26 | 0.00 | 0.00% | 5.26 | 5.26 | 5.26 | 459 |
| 24 May 2024 | 5.26 | -0.22 | -4.01% | 5.26 | 5.26 | 5.26 | 500 |
| 23 May 2024 | 5.48 | 0.18 | 3.40% | 5.48 | 5.48 | 5.48 | 200 |
| 22 May 2024 | 5.30 | -0.19 | -3.46% | 5.30 | 5.30 | 5.30 | 128 |
| 21 May 2024 | 5.49 | 0.09 | 1.67% | 5.44 | 5.49 | 5.44 | 352 |
| 17 May 2024 | 5.40 | -0.02 | -0.37% | 5.47 | 5.47 | 5.40 | 1,930 |
| 16 May 2024 | 5.42 | 0.04 | 0.74% | 5.42 | 5.42 | 5.42 | 252 |
| 15 May 2024 | 5.38 | 0.18 | 3.46% | 5.20 | 5.50 | 5.09 | 5,486 |
| 14 May 2024 | 5.20 | -0.01 | -0.19% | 5.15 | 5.20 | 5.15 | 501 |
| 13 May 2024 | 5.21 | -0.01 | -0.19% | 5.08 | 5.21 | 5.08 | 402 |
| 10 May 2024 | 5.22 | 0.20 | 3.98% | 5.05 | 5.22 | 5.02 | 3,100 |
| 09 May 2024 | 5.02 | -0.09 | -1.76% | 5.06 | 5.06 | 5.01 | 2,700 |
| 08 May 2024 | 5.11 | 0.00 | 0.00% | 5.10 | 5.11 | 5.10 | 1,518 |
| 07 May 2024 | 5.11 | -0.11 | -2.11% | 5.18 | 5.18 | 5.11 | 1,000 |
| 06 May 2024 | 5.22 | 0.12 | 2.35% | 5.22 | 5.22 | 5.22 | 700 |
| 03 May 2024 | 5.10 | -0.05 | -0.97% | 5.15 | 5.15 | 5.10 | 1,301 |
| 02 May 2024 | 5.15 | -0.15 | -2.83% | 5.25 | 5.25 | 5.11 | 722 |
| 01 May 2024 | 5.30 | -0.22 | -3.99% | 5.30 | 5.30 | 5.30 | 218 |
| 30 Abr 2024 | 5.52 | 0.15 | 2.79% | 5.25 | 5.52 | 5.15 | 5,500 |
| 29 Abr 2024 | 5.37 | 0.00 | 0.00% | 5.37 | 5.37 | 5.37 | 29 |
| 26 Abr 2024 | 5.37 | 0.00 | 0.00% | 5.37 | 5.37 | 5.37 | 0 |
| 25 Abr 2024 | 5.37 | 0.00 | 0.00% | 5.37 | 5.37 | 5.37 | 0 |
| 24 Abr 2024 | 5.37 | -0.04 | -0.74% | 5.41 | 5.41 | 5.37 | 300 |
| 23 Abr 2024 | 5.41 | 0.16 | 3.05% | 5.41 | 5.41 | 5.41 | 2,750 |
| 22 Abr 2024 | 5.25 | 0.04 | 0.77% | 5.24 | 5.25 | 5.20 | 8,200 |
| 19 Abr 2024 | 5.21 | 0.00 | 0.00% | 5.21 | 5.21 | 5.20 | 304 |
| 18 Abr 2024 | 5.21 | -0.09 | -1.70% | 5.29 | 5.30 | 5.20 | 6,000 |
| 17 Abr 2024 | 5.30 | 0.05 | 0.95% | 5.30 | 5.30 | 5.30 | 1,840 |
| 16 Abr 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| 15 Abr 2024 | 5.25 | -0.05 | -0.94% | 5.29 | 5.30 | 5.01 | 8,601 |
| 12 Abr 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.30 | 0 |
| 11 Abr 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.30 | 100 |
| 10 Abr 2024 | 5.30 | 0.00 | 0.00% | 5.24 | 5.30 | 5.24 | 553 |
| 09 Abr 2024 | 5.30 | 0.04 | 0.76% | 5.26 | 5.50 | 5.25 | 1,503 |
| 08 Abr 2024 | 5.26 | 0.01 | 0.19% | 5.26 | 5.26 | 5.26 | 500 |
| 05 Abr 2024 | 5.25 | 0.00 | 0.00% | 5.18 | 5.25 | 5.18 | 1,155 |
| 04 Abr 2024 | 5.25 | 0.05 | 0.96% | 5.25 | 5.25 | 5.25 | 900 |
| 03 Abr 2024 | 5.20 | -0.10 | -1.89% | 5.20 | 5.20 | 5.20 | 100 |
| 02 Abr 2024 | 5.30 | 0.14 | 2.71% | 5.30 | 5.30 | 5.30 | 270 |
| 01 Abr 2024 | 5.16 | -0.14 | -2.64% | 5.16 | 5.16 | 5.16 | 102 |
