Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VBND Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 Jun 2024 | 43.175 | -0.05 | -0.10% | 43.09 | 43.2134 | 43.0283 | 20,231 |
| 10 Jun 2024 | 43.22 | -0.09 | -0.20% | 43.23 | 43.23 | 43.1001 | 15,866 |
| 07 Jun 2024 | 43.305 | -0.27 | -0.61% | 43.28 | 43.37 | 43.27 | 13,146 |
| 06 Jun 2024 | 43.57 | 0.03 | 0.06% | 43.56 | 43.62 | 43.52 | 22,545 |
| 05 Jun 2024 | 43.543 | -0.05 | -0.12% | 43.55 | 43.5688 | 43.49 | 16,271 |
| 04 Jun 2024 | 43.5955 | 0.20 | 0.45% | 43.43 | 43.85 | 43.38 | 48,549 |
| 03 Jun 2024 | 43.40 | 0.21 | 0.49% | 43.25 | 43.45 | 43.12 | 20,640 |
| 31 May 2024 | 43.19 | 0.23 | 0.54% | 43.08 | 43.19 | 43.08 | 15,531 |
| 30 May 2024 | 42.958 | 0.09 | 0.21% | 44.04 | 44.04 | 42.8427 | 18,097 |
| 29 May 2024 | 42.87 | -0.08 | -0.19% | 42.85 | 42.90 | 42.74 | 11,374 |
| 28 May 2024 | 42.95 | -0.27 | -0.61% | 43.17 | 43.17 | 42.8613 | 26,201 |
| 24 May 2024 | 43.215 | 0.05 | 0.12% | 43.07 | 43.26 | 43.05 | 17,818 |
| 23 May 2024 | 43.165 | -0.06 | -0.14% | 43.29 | 43.29 | 43.08 | 13,961 |
| 22 May 2024 | 43.225 | -0.01 | -0.03% | 43.14 | 43.2555 | 43.1209 | 14,137 |
| 21 May 2024 | 43.2363 | 0.09 | 0.20% | 43.24 | 43.31 | 43.19 | 13,378 |
| 20 May 2024 | 43.1505 | -0.03 | -0.08% | 43.15 | 43.22 | 43.07 | 4,235 |
| 17 May 2024 | 43.185 | -0.19 | -0.43% | 43.22 | 43.22 | 43.1492 | 2,063 |
| 16 May 2024 | 43.37 | -0.01 | -0.02% | 45.19 | 45.19 | 43.29 | 31,439 |
| 15 May 2024 | 43.38 | 0.30 | 0.70% | 43.25 | 43.38 | 43.2401 | 17,367 |
| 14 May 2024 | 43.08 | -0.10 | -0.22% | 43.26 | 43.26 | 43.02 | 10,432 |
| 13 May 2024 | 43.175 | 0.05 | 0.13% | 43.18 | 43.27 | 43.1372 | 12,196 |
| 10 May 2024 | 43.12 | -0.10 | -0.23% | 43.13 | 43.25 | 43.02 | 62,787 |
| 09 May 2024 | 43.22 | 0.11 | 0.26% | 43.06 | 43.3493 | 43.06 | 6,385 |
| 08 May 2024 | 43.11 | -0.11 | -0.24% | 43.11 | 43.16 | 43.085 | 6,478 |
| 07 May 2024 | 43.215 | 0.08 | 0.17% | 43.22 | 43.32 | 43.175 | 9,238 |
| 06 May 2024 | 43.14 | 0.09 | 0.21% | 43.07 | 43.15 | 43.065 | 19,936 |
| 03 May 2024 | 43.05 | 0.19 | 0.44% | 42.935 | 43.05 | 42.935 | 5,582 |
| 02 May 2024 | 42.86 | 0.10 | 0.22% | 42.71 | 42.86 | 42.71 | 2,867 |
| 01 May 2024 | 42.7649 | 0.18 | 0.43% | 42.67 | 42.88 | 42.58 | 31,200 |
| 30 Abr 2024 | 42.58 | -0.18 | -0.42% | 42.62 | 42.79 | 42.58 | 12,489 |
| 29 Abr 2024 | 42.7609 | 0.15 | 0.35% | 42.71 | 42.80 | 42.69 | 8,647 |
| 26 Abr 2024 | 42.61 | 0.17 | 0.41% | 42.59 | 42.66 | 42.5301 | 8,363 |
| 25 Abr 2024 | 42.4355 | -0.20 | -0.47% | 42.42 | 42.57 | 42.37 | 7,589 |
| 24 Abr 2024 | 42.6347 | -0.03 | -0.08% | 42.5899 | 42.68 | 42.5202 | 57,415 |
| 23 Abr 2024 | 42.6674 | 0.04 | 0.08% | 42.62 | 42.7332 | 42.62 | 3,945 |
| 22 Abr 2024 | 42.6318 | 0.01 | 0.02% | 42.60 | 42.70 | 42.55 | 10,019 |
| 19 Abr 2024 | 42.625 | 0.02 | 0.04% | 42.72 | 42.72 | 42.57 | 17,327 |
| 18 Abr 2024 | 42.61 | -0.14 | -0.33% | 42.69 | 42.96 | 42.6001 | 55,251 |
| 17 Abr 2024 | 42.75 | 0.29 | 0.68% | 42.60 | 42.92 | 42.5525 | 111,118 |
| 16 Abr 2024 | 42.4594 | -0.36 | -0.84% | 42.48 | 42.55 | 42.40 | 8,979 |
| 15 Abr 2024 | 42.82 | -0.24 | -0.56% | 42.89 | 42.89 | 42.73 | 16,509 |
| 12 Abr 2024 | 43.06 | 0.06 | 0.14% | 43.16 | 43.20 | 43.06 | 9,005 |
| 11 Abr 2024 | 43.00 | -0.07 | -0.16% | 43.11 | 43.15 | 42.96 | 16,681 |
| 10 Abr 2024 | 43.07 | -0.46 | -1.05% | 43.23 | 43.23 | 43.0401 | 19,680 |
| 09 Abr 2024 | 43.5273 | 0.17 | 0.39% | 43.47 | 43.57 | 43.47 | 22,444 |
| 08 Abr 2024 | 43.36 | 0.01 | 0.02% | 43.19 | 43.43 | 43.19 | 26,457 |
| 05 Abr 2024 | 43.35 | -0.24 | -0.55% | 43.40 | 43.43 | 43.34 | 8,067 |
| 04 Abr 2024 | 43.59 | 0.15 | 0.33% | 43.52 | 43.59 | 43.47 | 12,572 |
| 03 Abr 2024 | 43.445 | 0.01 | 0.02% | 43.36 | 43.445 | 43.24 | 20,183 |
| 02 Abr 2024 | 43.435 | -0.03 | -0.06% | 43.31 | 43.46 | 43.31 | 13,099 |
| 01 Abr 2024 | 43.46 | -0.33 | -0.75% | 43.61 | 43.705 | 43.41 | 155,284 |
| 28 Mar 2024 | 43.79 | -0.01 | -0.02% | 43.75 | 43.86 | 43.73 | 8,086 |
| 27 Mar 2024 | 43.799 | 0.15 | 0.34% | 44.12 | 44.12 | 43.69 | 5,740 |
| 26 Mar 2024 | 43.65 | 0.07 | 0.16% | 43.5487 | 43.67 | 43.5487 | 5,868 |
| 25 Mar 2024 | 43.58 | -0.20 | -0.46% | 43.66 | 43.66 | 43.52 | 3,832 |
| 22 Mar 2024 | 43.78 | 0.22 | 0.49% | 43.73 | 43.81 | 43.6653 | 10,808 |
| 21 Mar 2024 | 43.565 | 0.07 | 0.17% | 43.66 | 43.66 | 43.50 | 4,943 |
| 20 Mar 2024 | 43.49 | 0.05 | 0.12% | 43.43 | 43.55 | 43.36 | 11,389 |
| 19 Mar 2024 | 43.44 | 0.07 | 0.16% | 43.36 | 43.52 | 43.36 | 14,419 |
| 18 Mar 2024 | 43.37 | -0.05 | -0.12% | 43.34 | 43.445 | 43.281 | 11,363 |
| 15 Mar 2024 | 43.42 | 0.06 | 0.14% | 43.35 | 43.639 | 43.3176 | 48,497 |
| 14 Mar 2024 | 43.36 | -0.32 | -0.73% | 43.76 | 43.76 | 43.36 | 23,532 |
