Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VIOV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 87.1269 | -0.48 | -0.55% | 87.58 | 87.8748 | 87.12 | 23,153 |
| 17 May 2024 | 87.61 | -0.29 | -0.33% | 87.60 | 87.90 | 87.44 | 42,979 |
| 16 May 2024 | 87.90 | 0.04 | 0.05% | 87.94 | 87.94 | 87.57 | 21,643 |
| 15 May 2024 | 87.86 | 0.04 | 0.05% | 88.78 | 88.89 | 87.76 | 29,884 |
| 14 May 2024 | 87.82 | 0.93 | 1.07% | 88.00 | 88.58 | 87.4644 | 40,215 |
| 13 May 2024 | 86.89 | 0.33 | 0.38% | 86.93 | 87.603 | 86.86 | 41,458 |
| 10 May 2024 | 86.56 | -0.27 | -0.31% | 87.00 | 87.00 | 86.0551 | 27,609 |
| 09 May 2024 | 86.83 | 1.01 | 1.18% | 85.90 | 86.9113 | 85.83 | 28,297 |
| 08 May 2024 | 85.82 | -0.02 | -0.02% | 84.90 | 85.88 | 84.855 | 36,652 |
| 07 May 2024 | 85.84 | 0.04 | 0.05% | 85.86 | 86.41 | 85.75 | 38,016 |
| 06 May 2024 | 85.80 | 0.79 | 0.93% | 85.60 | 85.95 | 85.51 | 37,101 |
| 03 May 2024 | 85.01 | 0.68 | 0.81% | 85.65 | 86.00 | 84.80 | 46,163 |
| 02 May 2024 | 84.33 | 1.33 | 1.60% | 83.89 | 84.4087 | 83.30 | 46,710 |
| 01 May 2024 | 83.00 | 0.26 | 0.31% | 82.76 | 84.47 | 82.72 | 61,637 |
| 30 Abr 2024 | 82.74 | -1.45 | -1.72% | 83.42 | 83.76 | 82.73 | 27,301 |
| 29 Abr 2024 | 84.19 | 0.51 | 0.61% | 84.05 | 84.525 | 83.96 | 46,022 |
| 26 Abr 2024 | 83.68 | 0.46 | 0.55% | 83.37 | 84.1831 | 83.25 | 47,951 |
| 25 Abr 2024 | 83.22 | -1.00 | -1.19% | 83.15 | 83.345 | 82.43 | 26,186 |
| 24 Abr 2024 | 84.22 | -0.29 | -0.34% | 84.25 | 84.29 | 83.575 | 46,791 |
| 23 Abr 2024 | 84.51 | 1.43 | 1.72% | 83.07 | 84.75 | 82.92 | 39,078 |
| 22 Abr 2024 | 83.08 | 0.78 | 0.95% | 82.70 | 83.46 | 82.2251 | 35,005 |
| 19 Abr 2024 | 82.30 | 0.80 | 0.98% | 81.00 | 82.44 | 81.00 | 85,624 |
| 18 Abr 2024 | 81.50 | 0.58 | 0.72% | 81.24 | 82.23 | 80.99 | 36,213 |
| 17 Abr 2024 | 80.92 | -0.56 | -0.69% | 81.90 | 82.25 | 80.92 | 58,971 |
| 16 Abr 2024 | 81.48 | -0.56 | -0.68% | 81.59 | 81.76 | 80.83 | 42,290 |
| 15 Abr 2024 | 82.04 | -0.71 | -0.86% | 83.24 | 83.6595 | 81.645 | 52,516 |
| 12 Abr 2024 | 82.7489 | -1.39 | -1.65% | 83.56 | 83.96 | 82.4301 | 43,502 |
| 11 Abr 2024 | 84.14 | 0.31 | 0.37% | 84.09 | 84.4166 | 83.32 | 67,880 |
| 10 Abr 2024 | 83.83 | -2.90 | -3.34% | 84.77 | 84.86 | 83.34 | 92,727 |
| 09 Abr 2024 | 86.73 | 0.69 | 0.80% | 86.13 | 86.85 | 86.10 | 52,375 |
| 08 Abr 2024 | 86.04 | 0.81 | 0.95% | 85.66 | 86.34 | 85.66 | 53,045 |
| 05 Abr 2024 | 85.23 | -0.04 | -0.05% | 84.98 | 85.63 | 84.778 | 35,688 |
| 04 Abr 2024 | 85.27 | -0.60 | -0.70% | 86.90 | 87.12 | 85.07 | 39,525 |
| 03 Abr 2024 | 85.87 | 0.28 | 0.33% | 85.12 | 86.12 | 85.12 | 40,068 |
| 02 Abr 2024 | 85.59 | -1.54 | -1.77% | 86.32 | 86.32 | 85.26 | 96,478 |
| 01 Abr 2024 | 87.13 | -1.29 | -1.46% | 88.52 | 88.52 | 87.13 | 74,417 |
| 28 Mar 2024 | 88.42 | 0.42 | 0.48% | 88.22 | 88.855 | 88.10 | 57,175 |
| 27 Mar 2024 | 88.00 | 2.41 | 2.82% | 86.36 | 88.035 | 86.28 | 51,537 |
| 26 Mar 2024 | 85.59 | -0.15 | -0.17% | 86.34 | 86.505 | 85.50 | 122,403 |
| 25 Mar 2024 | 85.74 | -0.08 | -0.09% | 85.83 | 86.5954 | 85.74 | 44,721 |
| 22 Mar 2024 | 85.821 | -1.54 | -1.76% | 87.08 | 87.36 | 85.7701 | 37,430 |
| 21 Mar 2024 | 87.36 | 1.00 | 1.16% | 86.72 | 87.59 | 86.72 | 46,594 |
| 20 Mar 2024 | 86.36 | 1.62 | 1.91% | 84.31 | 86.85 | 84.31 | 45,646 |
| 19 Mar 2024 | 84.7388 | 0.40 | 0.47% | 83.93 | 84.94 | 83.93 | 25,270 |
| 18 Mar 2024 | 84.34 | -0.46 | -0.54% | 84.81 | 84.87 | 84.11 | 49,568 |
| 15 Mar 2024 | 84.80 | 0.39 | 0.46% | 84.14 | 85.08 | 84.13 | 56,622 |
| 14 Mar 2024 | 84.41 | -1.44 | -1.68% | 85.57 | 85.57 | 83.685 | 55,593 |
| 13 Mar 2024 | 85.85 | 0.04 | 0.05% | 85.67 | 86.45 | 85.65 | 43,084 |
| 12 Mar 2024 | 85.81 | -0.45 | -0.52% | 86.23 | 86.29 | 85.46 | 39,587 |
| 11 Mar 2024 | 86.26 | -0.27 | -0.31% | 86.07 | 86.67 | 85.9525 | 39,327 |
| 08 Mar 2024 | 86.53 | 0.36 | 0.42% | 87.00 | 87.51 | 86.16 | 57,008 |
| 07 Mar 2024 | 86.17 | 0.70 | 0.82% | 86.00 | 86.74 | 86.00 | 58,606 |
| 06 Mar 2024 | 85.47 | 0.07 | 0.08% | 85.84 | 86.20 | 85.07 | 75,469 |
| 05 Mar 2024 | 85.40 | 0.04 | 0.05% | 84.88 | 86.11 | 84.88 | 43,673 |
| 04 Mar 2024 | 85.36 | -0.56 | -0.65% | 86.09 | 86.20 | 85.265 | 64,292 |
| 01 Mar 2024 | 85.92 | 0.31 | 0.36% | 85.79 | 85.994 | 84.815 | 66,473 |
| 29 Feb 2024 | 85.61 | 0.59 | 0.69% | 85.89 | 86.71 | 85.33 | 36,612 |
| 28 Feb 2024 | 85.02 | -0.57 | -0.67% | 84.72 | 85.71 | 84.72 | 43,210 |
| 27 Feb 2024 | 85.59 | 0.90 | 1.06% | 85.23 | 85.80 | 85.23 | 51,625 |
| 26 Feb 2024 | 84.69 | -0.31 | -0.36% | 84.86 | 85.395 | 84.47 | 44,001 |
| 23 Feb 2024 | 85.00 | 0.15 | 0.18% | 84.77 | 85.605 | 84.40 | 55,511 |
| 22 Feb 2024 | 84.85 | -0.03 | -0.04% | 85.08 | 85.08 | 84.53 | 192,041 |
| 21 Feb 2024 | 84.88 | -0.39 | -0.46% | 84.82 | 85.11 | 84.385 | 25,882 |
