Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VLUE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 102.60 | 0.00 | 0.00% | 102.60 | 102.60 | 102.60 | 0 |
| 27 Jun 2024 | 102.60 | -0.05 | -0.05% | 102.425 | 102.61 | 102.19 | 303,453 |
| 26 Jun 2024 | 102.65 | -0.47 | -0.46% | 102.75 | 102.80 | 102.38 | 117,740 |
| 25 Jun 2024 | 103.12 | -0.62 | -0.60% | 103.80 | 103.80 | 102.82 | 140,444 |
| 24 Jun 2024 | 103.74 | 0.62 | 0.60% | 103.07 | 104.25 | 103.07 | 333,552 |
| 21 Jun 2024 | 103.12 | 0.17 | 0.17% | 102.93 | 103.2601 | 102.47 | 246,323 |
| 20 Jun 2024 | 102.95 | 0.27 | 0.26% | 102.61 | 103.15 | 102.5801 | 253,317 |
| 18 Jun 2024 | 102.68 | 0.43 | 0.42% | 102.16 | 102.98 | 102.16 | 250,887 |
| 17 Jun 2024 | 102.25 | 0.63 | 0.62% | 101.58 | 102.25 | 101.10 | 188,357 |
| 14 Jun 2024 | 101.62 | -0.70 | -0.68% | 101.63 | 101.89 | 100.82 | 413,348 |
| 13 Jun 2024 | 102.32 | -0.39 | -0.38% | 102.39 | 102.43 | 101.52 | 413,170 |
| 12 Jun 2024 | 102.71 | 0.13 | 0.13% | 103.60 | 103.85 | 102.40 | 364,545 |
| 11 Jun 2024 | 102.58 | -1.10 | -1.06% | 102.63 | 102.72 | 101.95 | 822,550 |
| 10 Jun 2024 | 103.68 | 0.44 | 0.43% | 102.89 | 103.69 | 102.60 | 201,345 |
| 07 Jun 2024 | 103.24 | -0.22 | -0.21% | 102.95 | 103.77 | 102.80 | 237,114 |
| 06 Jun 2024 | 103.46 | -0.27 | -0.26% | 103.44 | 103.78 | 103.185 | 175,933 |
| 05 Jun 2024 | 103.73 | 0.66 | 0.64% | 103.80 | 103.80 | 102.93 | 176,564 |
| 04 Jun 2024 | 103.07 | -0.38 | -0.37% | 103.09 | 103.38 | 102.65 | 453,147 |
| 03 Jun 2024 | 103.45 | -0.66 | -0.63% | 104.21 | 104.24 | 102.72 | 469,202 |
| 31 May 2024 | 104.11 | 1.63 | 1.59% | 102.52 | 104.16 | 102.1439 | 264,253 |
| 30 May 2024 | 102.48 | 0.96 | 0.95% | 101.78 | 102.61 | 101.69 | 221,057 |
| 29 May 2024 | 101.52 | -1.12 | -1.09% | 101.76 | 101.76 | 101.42 | 183,282 |
| 28 May 2024 | 102.64 | -0.78 | -0.75% | 103.39 | 103.50 | 102.31 | 133,521 |
| 24 May 2024 | 103.42 | 0.64 | 0.62% | 103.16 | 103.72 | 103.16 | 170,783 |
| 23 May 2024 | 102.78 | -1.42 | -1.36% | 104.52 | 104.52 | 102.58 | 359,674 |
| 22 May 2024 | 104.20 | -0.21 | -0.20% | 104.19 | 104.575 | 103.74 | 242,197 |
| 21 May 2024 | 104.41 | 0.01 | 0.01% | 104.14 | 104.47 | 104.07 | 271,815 |
| 20 May 2024 | 104.40 | -0.27 | -0.26% | 104.75 | 105.00 | 104.315 | 216,432 |
| 17 May 2024 | 104.67 | 0.11 | 0.11% | 104.72 | 104.91 | 104.35 | 248,491 |
| 16 May 2024 | 104.56 | -0.46 | -0.44% | 104.98 | 105.20 | 104.555 | 777,516 |
| 15 May 2024 | 105.02 | 1.07 | 1.03% | 104.68 | 105.09 | 104.3316 | 248,645 |
| 14 May 2024 | 103.95 | 0.43 | 0.42% | 103.89 | 104.13 | 103.605 | 184,482 |
| 13 May 2024 | 103.52 | 0.27 | 0.26% | 103.57 | 104.22 | 103.47 | 598,836 |
| 10 May 2024 | 103.25 | 0.20 | 0.19% | 103.47 | 103.54 | 103.116 | 122,762 |
| 09 May 2024 | 103.05 | 0.70 | 0.68% | 102.37 | 103.07 | 102.20 | 229,740 |
| 08 May 2024 | 102.35 | 0.19 | 0.19% | 101.79 | 102.46 | 101.625 | 222,629 |
| 07 May 2024 | 102.16 | -0.11 | -0.11% | 102.40 | 102.88 | 102.16 | 254,206 |
| 06 May 2024 | 102.27 | 0.83 | 0.82% | 101.99 | 102.31 | 101.86 | 174,690 |
| 03 May 2024 | 101.44 | 0.65 | 0.64% | 101.55 | 102.06 | 101.18 | 255,371 |
| 02 May 2024 | 100.79 | 0.63 | 0.63% | 100.96 | 101.06 | 100.00 | 197,102 |
| 01 May 2024 | 100.16 | -0.79 | -0.78% | 100.25 | 101.5596 | 99.9701 | 516,082 |
| 30 Abr 2024 | 100.95 | -1.86 | -1.81% | 102.23 | 102.23 | 100.95 | 1,957,127 |
| 29 Abr 2024 | 102.81 | 0.64 | 0.63% | 102.36 | 102.91 | 102.32 | 143,374 |
| 26 Abr 2024 | 102.17 | -0.33 | -0.32% | 101.77 | 102.53 | 101.615 | 265,591 |
| 25 Abr 2024 | 102.50 | -0.62 | -0.60% | 102.14 | 102.74 | 101.62 | 153,575 |
| 24 Abr 2024 | 103.12 | 0.32 | 0.31% | 102.92 | 103.30 | 102.50 | 213,629 |
| 23 Abr 2024 | 102.80 | 0.81 | 0.79% | 102.27 | 103.16 | 102.1407 | 244,006 |
| 22 Abr 2024 | 101.99 | 0.75 | 0.74% | 101.63 | 102.53 | 101.27 | 151,045 |
| 19 Abr 2024 | 101.24 | 0.39 | 0.39% | 100.85 | 101.58 | 100.85 | 255,690 |
| 18 Abr 2024 | 100.85 | 0.03 | 0.03% | 101.17 | 101.65 | 100.53 | 232,271 |
| 17 Abr 2024 | 100.82 | -0.41 | -0.41% | 101.59 | 101.86 | 100.57 | 316,909 |
| 16 Abr 2024 | 101.23 | -0.70 | -0.69% | 102.04 | 102.04 | 100.95 | 407,213 |
| 15 Abr 2024 | 101.93 | -0.52 | -0.51% | 103.38 | 103.88 | 101.55 | 424,800 |
| 12 Abr 2024 | 102.45 | -1.81 | -1.74% | 103.62 | 103.69 | 102.2101 | 503,864 |
| 11 Abr 2024 | 104.26 | 0.02 | 0.02% | 104.52 | 104.60 | 103.44 | 349,716 |
| 10 Abr 2024 | 104.24 | -2.15 | -2.02% | 104.98 | 105.14 | 103.89 | 471,314 |
| 09 Abr 2024 | 106.39 | 0.43 | 0.41% | 106.31 | 106.52 | 105.41 | 219,892 |
| 08 Abr 2024 | 105.96 | -0.09 | -0.08% | 106.08 | 106.43 | 105.91 | 395,767 |
| 05 Abr 2024 | 106.05 | 0.43 | 0.41% | 105.535 | 106.33 | 105.15 | 203,224 |
| 04 Abr 2024 | 105.62 | -1.12 | -1.05% | 107.46 | 107.80 | 105.4616 | 238,299 |
| 03 Abr 2024 | 106.74 | -0.05 | -0.05% | 106.03 | 106.885 | 106.03 | 376,660 |
| 02 Abr 2024 | 106.79 | -1.09 | -1.01% | 106.89 | 107.11 | 106.515 | 346,522 |
