Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
VNSE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 32.5466 | -0.11 | -0.35% | 32.46 | 32.5466 | 32.46 | 6 |
| 13 Jun 2024 | 32.66 | -0.28 | -0.86% | 32.87 | 32.87 | 32.61 | 4,940 |
| 12 Jun 2024 | 32.9427 | 0.35 | 1.09% | 32.89 | 33.04 | 32.8203 | 4,035 |
| 11 Jun 2024 | 32.5882 | 0.00 | 0.02% | 32.5882 | 32.5882 | 32.5882 | 0 |
| 10 Jun 2024 | 32.5833 | 0.15 | 0.45% | 32.34 | 32.5833 | 32.34 | 3 |
| 07 Jun 2024 | 32.4374 | -0.18 | -0.55% | 32.53 | 32.53 | 32.4358 | 3,869 |
| 06 Jun 2024 | 32.6181 | 0.02 | 0.06% | 32.54 | 32.6181 | 32.54 | 385 |
| 05 Jun 2024 | 32.5994 | 0.41 | 1.28% | 32.5994 | 32.5994 | 32.5994 | 7 |
| 04 Jun 2024 | 32.1862 | 0.05 | 0.14% | 32.06 | 32.1862 | 32.06 | 7 |
| 03 Jun 2024 | 32.1411 | 0.01 | 0.03% | 32.23 | 32.24 | 32.1411 | 358 |
| 31 May 2024 | 32.1326 | 0.10 | 0.31% | 32.12 | 32.1326 | 31.74 | 139 |
| 30 May 2024 | 32.0345 | -0.26 | -0.81% | 32.21 | 32.21 | 31.98 | 2,159 |
| 29 May 2024 | 32.2946 | -0.24 | -0.74% | 32.2946 | 32.2946 | 32.2946 | 7 |
| 28 May 2024 | 32.5348 | 0.06 | 0.19% | 32.56 | 32.56 | 32.51 | 5,775 |
| 24 May 2024 | 32.472 | 0.25 | 0.77% | 32.33 | 32.5022 | 32.33 | 2,293 |
| 23 May 2024 | 32.2229 | -0.37 | -1.15% | 32.92 | 32.92 | 32.2229 | 7,449 |
| 22 May 2024 | 32.597 | -0.04 | -0.13% | 32.61 | 32.61 | 32.57 | 401 |
| 21 May 2024 | 32.6381 | -0.05 | -0.16% | 32.6381 | 32.6381 | 32.6381 | 0 |
| 20 May 2024 | 32.6903 | 0.05 | 0.16% | 32.66 | 32.6903 | 32.66 | 48 |
| 17 May 2024 | 32.6393 | -0.04 | -0.13% | 32.68 | 32.68 | 32.6299 | 113 |
| 16 May 2024 | 32.6814 | -0.05 | -0.15% | 32.8199 | 32.8199 | 32.6814 | 300 |
| 15 May 2024 | 32.7312 | 0.40 | 1.24% | 32.48 | 32.7312 | 32.48 | 310 |
| 14 May 2024 | 32.33 | 0.22 | 0.69% | 32.27 | 32.33 | 32.17 | 9,984 |
| 13 May 2024 | 32.11 | -0.07 | -0.22% | 32.35 | 32.35 | 32.11 | 102 |
| 10 May 2024 | 32.18 | -0.01 | -0.02% | 32.42 | 32.42 | 32.18 | 101 |
| 09 May 2024 | 32.1861 | 0.07 | 0.23% | 32.16 | 32.20 | 32.16 | 4,075 |
| 08 May 2024 | 32.1115 | -0.05 | -0.15% | 32.04 | 32.1115 | 32.04 | 28 |
| 07 May 2024 | 32.16 | -0.05 | -0.16% | 32.14 | 32.18 | 32.14 | 2,092 |
| 06 May 2024 | 32.21 | 0.33 | 1.04% | 32.14 | 32.21 | 32.14 | 358 |
| 03 May 2024 | 31.88 | 0.28 | 0.89% | 32.10 | 32.10 | 31.88 | 4,418 |
| 02 May 2024 | 31.60 | 0.53 | 1.70% | 31.32 | 31.66 | 31.31 | 21,780 |
| 01 May 2024 | 31.073 | -0.23 | -0.73% | 31.23 | 31.51 | 31.073 | 639 |
| 30 Abr 2024 | 31.30 | -0.46 | -1.45% | 31.62 | 31.62 | 31.30 | 128 |
| 29 Abr 2024 | 31.76 | -0.14 | -0.44% | 31.91 | 31.91 | 31.76 | 106 |
| 26 Abr 2024 | 31.90 | -0.07 | -0.22% | 32.10 | 32.10 | 31.90 | 2,122 |
| 25 Abr 2024 | 31.97 | -0.03 | -0.09% | 31.95 | 31.97 | 31.95 | 217 |
| 24 Abr 2024 | 32.00 | 0.05 | 0.16% | 31.92 | 32.00 | 31.92 | 115 |
| 23 Abr 2024 | 31.95 | 0.49 | 1.55% | 31.66 | 31.99 | 31.66 | 4,766 |
| 22 Abr 2024 | 31.4608 | 0.28 | 0.89% | 31.36 | 31.4608 | 31.22 | 5,069 |
| 19 Abr 2024 | 31.183 | -0.46 | -1.45% | 31.55 | 31.55 | 31.183 | 492 |
| 18 Abr 2024 | 31.6422 | -0.18 | -0.56% | 31.96 | 31.96 | 31.6422 | 385 |
| 17 Abr 2024 | 31.8204 | -0.28 | -0.89% | 31.86 | 31.86 | 31.80 | 124 |
| 16 Abr 2024 | 32.1051 | 0.01 | 0.04% | 32.13 | 32.13 | 32.1051 | 85 |
| 15 Abr 2024 | 32.0915 | -0.45 | -1.38% | 32.67 | 32.67 | 32.0915 | 368 |
| 12 Abr 2024 | 32.541 | -0.79 | -2.37% | 33.11 | 33.11 | 32.49 | 967 |
| 11 Abr 2024 | 33.3317 | 0.26 | 0.79% | 33.28 | 33.38 | 32.95 | 7,296 |
| 10 Abr 2024 | 33.0705 | -0.31 | -0.93% | 33.05 | 33.1025 | 33.05 | 528 |
| 09 Abr 2024 | 33.3805 | 0.05 | 0.15% | 33.3805 | 33.3805 | 33.3805 | 2 |
| 08 Abr 2024 | 33.3295 | 0.07 | 0.21% | 33.47 | 33.47 | 33.3295 | 24 |
| 05 Abr 2024 | 33.2593 | 0.44 | 1.33% | 33.04 | 33.2593 | 33.04 | 545 |
| 04 Abr 2024 | 32.8213 | -0.41 | -1.25% | 33.11 | 33.11 | 32.8213 | 75 |
| 03 Abr 2024 | 33.2352 | -0.19 | -0.58% | 33.29 | 33.29 | 33.2352 | 12 |
| 02 Abr 2024 | 33.43 | -0.33 | -0.98% | 33.36 | 33.43 | 33.33 | 712 |
| 01 Abr 2024 | 33.76 | -0.13 | -0.39% | 33.98 | 33.98 | 33.6797 | 8,914 |
| 28 Mar 2024 | 33.8936 | 0.14 | 0.43% | 33.84 | 33.8936 | 33.84 | 111 |
| 27 Mar 2024 | 33.75 | 0.24 | 0.71% | 33.71 | 33.75 | 33.58 | 4,347 |
| 26 Mar 2024 | 33.5105 | -0.11 | -0.32% | 33.72 | 33.72 | 33.5105 | 54 |
| 25 Mar 2024 | 33.6182 | -0.08 | -0.24% | 33.6182 | 33.6182 | 33.6182 | 5 |
| 22 Mar 2024 | 33.70 | -0.06 | -0.19% | 33.77 | 33.77 | 33.70 | 1,637 |
| 21 Mar 2024 | 33.7627 | 0.09 | 0.25% | 33.87 | 33.90 | 33.7627 | 690 |
| 20 Mar 2024 | 33.6776 | 0.28 | 0.85% | 33.45 | 33.6776 | 33.45 | 17 |
| 19 Mar 2024 | 33.3935 | 0.13 | 0.38% | 33.20 | 33.3935 | 33.20 | 2,402 |
| 18 Mar 2024 | 33.2663 | 0.06 | 0.19% | 33.56 | 33.56 | 33.2663 | 42 |
