Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VOOV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 177.30 | 0.59 | 0.33% | 177.23 | 177.78 | 177.1775 | 56,374 |
| 23 May 2024 | 176.71 | -2.56 | -1.43% | 179.36 | 179.36 | 176.60 | 63,720 |
| 22 May 2024 | 179.27 | -0.48 | -0.27% | 179.44 | 179.955 | 178.85 | 55,759 |
| 21 May 2024 | 179.75 | 0.24 | 0.13% | 179.50 | 179.88 | 179.315 | 46,806 |
| 20 May 2024 | 179.51 | -0.98 | -0.54% | 180.58 | 180.595 | 179.4811 | 52,149 |
| 17 May 2024 | 180.49 | 0.50 | 0.28% | 180.02 | 180.58 | 179.8146 | 43,681 |
| 16 May 2024 | 179.99 | 0.11 | 0.06% | 180.05 | 180.54 | 179.88 | 74,866 |
| 15 May 2024 | 179.88 | 1.38 | 0.77% | 179.40 | 180.00 | 179.1001 | 93,045 |
| 14 May 2024 | 178.50 | 0.47 | 0.26% | 178.44 | 178.904 | 177.8477 | 74,023 |
| 13 May 2024 | 178.03 | -0.18 | -0.10% | 178.61 | 179.20 | 178.00 | 56,039 |
| 10 May 2024 | 178.21 | 0.47 | 0.26% | 178.20 | 178.32 | 177.88 | 71,738 |
| 09 May 2024 | 177.74 | 1.71 | 0.97% | 176.18 | 177.74 | 176.12 | 78,003 |
| 08 May 2024 | 176.03 | 0.09 | 0.05% | 175.62 | 176.30 | 175.58 | 114,794 |
| 07 May 2024 | 175.94 | 0.60 | 0.34% | 175.66 | 176.2085 | 175.66 | 73,758 |
| 06 May 2024 | 175.34 | 1.08 | 0.62% | 175.14 | 175.385 | 174.6901 | 67,097 |
| 03 May 2024 | 174.26 | 0.87 | 0.50% | 174.62 | 174.76 | 173.47 | 62,512 |
| 02 May 2024 | 173.39 | 1.00 | 0.58% | 173.60 | 173.745 | 172.375 | 62,241 |
| 01 May 2024 | 172.39 | -0.50 | -0.29% | 172.58 | 174.30 | 172.18 | 74,100 |
| 30 Abr 2024 | 172.89 | -2.15 | -1.23% | 174.42 | 174.42 | 172.86 | 209,312 |
| 29 Abr 2024 | 175.04 | 0.97 | 0.56% | 174.52 | 175.13 | 174.36 | 69,040 |
| 26 Abr 2024 | 174.07 | -0.35 | -0.20% | 173.91 | 174.6999 | 173.91 | 56,005 |
| 25 Abr 2024 | 174.42 | -0.57 | -0.33% | 174.25 | 174.78 | 173.19 | 66,665 |
| 24 Abr 2024 | 174.99 | -0.08 | -0.05% | 174.56 | 175.22 | 174.16 | 72,138 |
| 23 Abr 2024 | 175.07 | 1.24 | 0.71% | 174.38 | 175.32 | 174.09 | 69,913 |
| 22 Abr 2024 | 173.83 | 1.43 | 0.83% | 173.14 | 174.6449 | 172.34 | 113,875 |
| 19 Abr 2024 | 172.40 | 1.40 | 0.82% | 171.41 | 172.60 | 171.41 | 78,263 |
| 18 Abr 2024 | 171.00 | 0.13 | 0.08% | 171.31 | 172.06 | 170.74 | 78,520 |
| 17 Abr 2024 | 170.87 | 0.03 | 0.02% | 171.52 | 171.77 | 170.2551 | 149,415 |
| 16 Abr 2024 | 170.84 | -0.96 | -0.56% | 172.01 | 172.01 | 170.6514 | 80,176 |
| 15 Abr 2024 | 171.80 | -0.79 | -0.46% | 174.21 | 174.63 | 171.41 | 75,370 |
| 12 Abr 2024 | 172.59 | -2.59 | -1.48% | 174.51 | 174.5819 | 172.20 | 82,777 |
| 11 Abr 2024 | 175.18 | -0.58 | -0.33% | 176.21 | 176.21 | 174.31 | 70,573 |
| 10 Abr 2024 | 175.76 | -2.40 | -1.35% | 176.25 | 176.5978 | 174.92 | 89,996 |
| 09 Abr 2024 | 178.16 | 0.48 | 0.27% | 178.04 | 178.251 | 176.76 | 58,085 |
| 08 Abr 2024 | 177.68 | 0.21 | 0.12% | 177.63 | 178.06 | 177.4201 | 57,707 |
| 05 Abr 2024 | 177.47 | 0.99 | 0.56% | 176.60 | 177.89 | 176.36 | 89,398 |
| 04 Abr 2024 | 176.48 | -1.65 | -0.93% | 179.11 | 179.39 | 176.12 | 97,883 |
| 03 Abr 2024 | 178.13 | -0.28 | -0.16% | 178.19 | 178.562 | 177.7747 | 67,217 |
| 02 Abr 2024 | 178.41 | -1.05 | -0.59% | 178.78 | 178.78 | 177.9397 | 103,771 |
| 01 Abr 2024 | 179.46 | -1.01 | -0.56% | 180.84 | 180.85 | 179.4533 | 125,793 |
| 28 Mar 2024 | 180.47 | 0.57 | 0.32% | 180.26 | 180.98 | 180.08 | 133,184 |
| 27 Mar 2024 | 179.90 | 2.77 | 1.56% | 178.05 | 179.94 | 178.05 | 80,391 |
| 26 Mar 2024 | 177.13 | -0.12 | -0.07% | 177.63 | 177.685 | 177.13 | 96,312 |
| 25 Mar 2024 | 177.25 | -0.28 | -0.16% | 177.52 | 177.91 | 177.1387 | 67,819 |
| 22 Mar 2024 | 177.53 | -1.74 | -0.97% | 178.72 | 178.7747 | 177.47 | 101,207 |
| 21 Mar 2024 | 179.27 | 1.03 | 0.58% | 179.00 | 179.8386 | 178.885 | 75,211 |
| 20 Mar 2024 | 178.24 | 1.10 | 0.62% | 176.97 | 178.43 | 176.72 | 63,463 |
| 19 Mar 2024 | 177.14 | 0.84 | 0.48% | 176.22 | 177.19 | 176.13 | 79,219 |
| 18 Mar 2024 | 176.30 | 0.52 | 0.30% | 176.38 | 176.7525 | 175.7189 | 47,775 |
| 15 Mar 2024 | 175.78 | -0.28 | -0.16% | 175.49 | 176.24 | 175.485 | 101,594 |
| 14 Mar 2024 | 176.06 | -1.11 | -0.63% | 177.18 | 177.18 | 175.03 | 84,052 |
| 13 Mar 2024 | 177.17 | 0.25 | 0.14% | 177.07 | 177.78 | 176.69 | 83,659 |
| 12 Mar 2024 | 176.92 | 0.34 | 0.19% | 176.87 | 177.2927 | 176.1777 | 70,061 |
| 11 Mar 2024 | 176.58 | 0.71 | 0.40% | 175.68 | 176.65 | 175.30 | 76,987 |
| 08 Mar 2024 | 175.87 | 0.03 | 0.02% | 176.04 | 176.63 | 175.81 | 85,732 |
| 07 Mar 2024 | 175.84 | 0.59 | 0.34% | 175.99 | 176.32 | 175.639 | 71,461 |
| 06 Mar 2024 | 175.25 | 1.13 | 0.65% | 174.96 | 175.78 | 174.66 | 73,838 |
| 05 Mar 2024 | 174.12 | -0.49 | -0.28% | 174.53 | 175.262 | 173.6027 | 109,710 |
| 04 Mar 2024 | 174.61 | 0.57 | 0.33% | 173.99 | 174.84 | 173.92 | 94,604 |
| 01 Mar 2024 | 174.04 | 0.71 | 0.41% | 173.74 | 174.21 | 172.95 | 88,606 |
| 29 Feb 2024 | 173.33 | 0.04 | 0.02% | 174.11 | 174.16 | 173.19 | 161,985 |
| 28 Feb 2024 | 173.29 | 0.16 | 0.09% | 172.87 | 173.7215 | 172.77 | 114,948 |
| 27 Feb 2024 | 173.13 | 0.33 | 0.19% | 172.98 | 173.22 | 172.64 | 80,433 |
| 26 Feb 2024 | 172.80 | -0.96 | -0.55% | 173.73 | 174.06 | 172.6928 | 60,004 |
