Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VOOG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 312.82 | -0.54 | -0.17% | 317.00 | 317.26 | 311.8306 | 121,557 |
| 22 May 2024 | 313.36 | -1.18 | -0.38% | 314.46 | 314.815 | 311.84 | 100,110 |
| 21 May 2024 | 314.54 | 1.01 | 0.32% | 312.39 | 314.54 | 312.185 | 90,163 |
| 20 May 2024 | 313.53 | 2.19 | 0.70% | 311.44 | 313.82 | 311.44 | 115,483 |
| 17 May 2024 | 311.34 | 0.02 | 0.01% | 311.90 | 311.90 | 310.00 | 82,358 |
| 16 May 2024 | 311.32 | -1.47 | -0.47% | 312.69 | 313.55 | 311.12 | 120,056 |
| 15 May 2024 | 312.79 | 5.13 | 1.67% | 309.00 | 312.79 | 308.7295 | 132,311 |
| 14 May 2024 | 307.66 | 1.88 | 0.61% | 305.18 | 308.0201 | 305.00 | 96,470 |
| 13 May 2024 | 305.78 | 0.24 | 0.08% | 306.53 | 306.53 | 304.602 | 91,355 |
| 10 May 2024 | 305.54 | 0.06 | 0.02% | 306.37 | 307.28 | 304.64 | 91,227 |
| 09 May 2024 | 305.48 | 0.83 | 0.27% | 304.70 | 305.60 | 303.66 | 79,434 |
| 08 May 2024 | 304.65 | -0.27 | -0.09% | 303.44 | 305.19 | 303.3007 | 83,351 |
| 07 May 2024 | 304.92 | 0.06 | 0.02% | 305.34 | 306.00 | 304.253 | 116,667 |
| 06 May 2024 | 304.86 | 4.24 | 1.41% | 301.82 | 304.86 | 301.41 | 142,662 |
| 03 May 2024 | 300.62 | 5.41 | 1.83% | 300.04 | 301.40 | 298.905 | 161,341 |
| 02 May 2024 | 295.21 | 3.84 | 1.32% | 294.26 | 295.66 | 291.29 | 94,445 |
| 01 May 2024 | 291.37 | -1.65 | -0.56% | 292.95 | 297.08 | 290.95 | 117,459 |
| 30 Abr 2024 | 293.02 | -5.58 | -1.87% | 297.83 | 298.915 | 293.02 | 97,583 |
| 29 Abr 2024 | 298.60 | 1.04 | 0.35% | 299.28 | 299.34 | 296.70 | 115,081 |
| 26 Abr 2024 | 297.56 | 5.05 | 1.73% | 296.64 | 298.88 | 295.435 | 116,497 |
| 25 Abr 2024 | 292.51 | -1.14 | -0.39% | 287.34 | 292.518 | 286.485 | 121,821 |
| 24 Abr 2024 | 293.65 | 0.11 | 0.04% | 295.80 | 296.139 | 292.1057 | 125,963 |
| 23 Abr 2024 | 293.54 | 4.75 | 1.64% | 290.70 | 293.92 | 290.20 | 129,378 |
| 22 Abr 2024 | 288.79 | 2.55 | 0.89% | 288.18 | 290.67 | 285.75 | 123,434 |
| 19 Abr 2024 | 286.24 | -6.96 | -2.37% | 291.75 | 292.13 | 285.237 | 218,461 |
| 18 Abr 2024 | 293.20 | -1.09 | -0.37% | 294.73 | 295.96 | 292.2645 | 111,548 |
| 17 Abr 2024 | 294.29 | -2.79 | -0.94% | 298.85 | 298.99 | 293.65 | 128,169 |
| 16 Abr 2024 | 297.08 | -0.03 | -0.01% | 297.11 | 298.57 | 296.28 | 136,716 |
| 15 Abr 2024 | 297.11 | -5.32 | -1.76% | 304.80 | 304.875 | 296.8443 | 179,063 |
| 12 Abr 2024 | 302.43 | -4.32 | -1.41% | 304.17 | 305.12 | 301.39 | 142,419 |
| 11 Abr 2024 | 306.75 | 4.62 | 1.53% | 303.07 | 307.26 | 301.9128 | 96,370 |
| 10 Abr 2024 | 302.13 | -1.82 | -0.60% | 300.46 | 302.6299 | 300.32 | 126,217 |
| 09 Abr 2024 | 303.95 | -0.21 | -0.07% | 305.22 | 305.28 | 300.515 | 310,197 |
| 08 Abr 2024 | 304.16 | 0.05 | 0.02% | 304.73 | 305.12 | 303.24 | 85,973 |
| 05 Abr 2024 | 304.11 | 4.51 | 1.51% | 301.04 | 305.305 | 300.73 | 104,079 |
| 04 Abr 2024 | 299.60 | -4.36 | -1.43% | 306.47 | 307.28 | 299.50 | 137,733 |
| 03 Abr 2024 | 303.96 | 0.85 | 0.28% | 301.92 | 305.225 | 301.92 | 116,296 |
| 02 Abr 2024 | 303.11 | -2.02 | -0.66% | 301.96 | 303.11 | 300.70 | 124,694 |
| 01 Abr 2024 | 305.13 | 0.42 | 0.14% | 305.28 | 306.76 | 303.865 | 128,528 |
| 28 Mar 2024 | 304.71 | -0.70 | -0.23% | 304.97 | 305.5912 | 304.26 | 111,194 |
| 27 Mar 2024 | 305.41 | 0.73 | 0.24% | 306.29 | 306.29 | 303.36 | 114,319 |
| 26 Mar 2024 | 304.68 | -1.15 | -0.38% | 307.04 | 307.18 | 304.38 | 121,703 |
| 25 Mar 2024 | 305.83 | -1.00 | -0.33% | 305.56 | 306.78 | 304.70 | 103,904 |
| 22 Mar 2024 | 306.83 | 0.13 | 0.04% | 306.23 | 307.77 | 305.75 | 97,636 |
| 21 Mar 2024 | 306.70 | 0.51 | 0.17% | 308.84 | 308.84 | 306.5284 | 133,565 |
| 20 Mar 2024 | 306.19 | 3.35 | 1.11% | 303.47 | 306.31 | 302.32 | 152,352 |
| 19 Mar 2024 | 302.84 | 1.72 | 0.57% | 300.16 | 303.04 | 298.55 | 139,485 |
| 18 Mar 2024 | 301.12 | 2.93 | 0.98% | 301.98 | 303.605 | 300.86 | 104,579 |
| 15 Mar 2024 | 298.19 | -3.47 | -1.15% | 298.94 | 299.89 | 297.2964 | 188,181 |
| 14 Mar 2024 | 301.66 | 0.40 | 0.13% | 302.64 | 303.08 | 299.955 | 167,970 |
| 13 Mar 2024 | 301.26 | -1.34 | -0.44% | 302.46 | 302.68 | 300.46 | 230,468 |
| 12 Mar 2024 | 302.60 | 5.54 | 1.86% | 299.11 | 302.92 | 297.17 | 167,052 |
| 11 Mar 2024 | 297.06 | -1.68 | -0.56% | 297.56 | 298.04 | 295.95 | 129,231 |
| 08 Mar 2024 | 298.74 | -3.21 | -1.06% | 302.88 | 305.19 | 298.19 | 156,936 |
| 07 Mar 2024 | 301.95 | 4.26 | 1.43% | 299.77 | 302.79 | 298.69 | 122,248 |
| 06 Mar 2024 | 297.69 | 1.41 | 0.48% | 298.67 | 299.24 | 296.48 | 137,723 |
| 05 Mar 2024 | 296.28 | -4.92 | -1.63% | 299.16 | 299.16 | 294.62 | 189,902 |
| 04 Mar 2024 | 301.20 | -1.19 | -0.39% | 301.88 | 302.685 | 301.0996 | 150,362 |
| 01 Mar 2024 | 302.39 | 4.03 | 1.35% | 299.16 | 302.63 | 299.00 | 121,214 |
| 29 Feb 2024 | 298.36 | 1.91 | 0.64% | 297.56 | 299.35 | 295.93 | 135,592 |
| 28 Feb 2024 | 296.45 | -0.87 | -0.29% | 296.19 | 296.8635 | 295.445 | 81,132 |
| 27 Feb 2024 | 297.32 | 0.52 | 0.18% | 297.43 | 297.48 | 295.56 | 87,070 |
| 26 Feb 2024 | 296.80 | -0.91 | -0.31% | 298.23 | 298.84 | 296.80 | 127,636 |
