Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VSGX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 58.15 | -0.50 | -0.85% | 58.40 | 58.42 | 58.04 | 72,969 |
| 18 Jul 2024 | 58.65 | -0.47 | -0.79% | 59.28 | 59.29 | 58.47 | 101,281 |
| 17 Jul 2024 | 59.12 | -0.66 | -1.10% | 59.31 | 59.45 | 59.035 | 101,301 |
| 16 Jul 2024 | 59.78 | 0.54 | 0.91% | 59.34 | 59.78 | 59.26 | 106,864 |
| 15 Jul 2024 | 59.24 | -0.50 | -0.84% | 59.69 | 59.69 | 59.21 | 95,463 |
| 12 Jul 2024 | 59.74 | 0.47 | 0.79% | 59.56 | 59.9864 | 59.56 | 139,796 |
| 11 Jul 2024 | 59.27 | 0.22 | 0.37% | 59.45 | 59.643 | 59.224 | 70,379 |
| 10 Jul 2024 | 59.05 | 0.71 | 1.22% | 58.71 | 59.05 | 58.605 | 102,515 |
| 09 Jul 2024 | 58.34 | -0.03 | -0.05% | 58.30 | 58.6637 | 58.17 | 73,555 |
| 08 Jul 2024 | 58.37 | -0.11 | -0.19% | 58.50 | 58.60 | 58.275 | 57,373 |
| 05 Jul 2024 | 58.48 | 0.34 | 0.58% | 58.46 | 58.48 | 58.05 | 88,034 |
| 03 Jul 2024 | 58.14 | 0.73 | 1.27% | 57.85 | 58.1999 | 57.85 | 90,049 |
| 02 Jul 2024 | 57.41 | 0.15 | 0.26% | 57.15 | 57.4699 | 57.095 | 185,112 |
| 01 Jul 2024 | 57.26 | -0.01 | -0.02% | 57.42 | 57.6698 | 57.17 | 99,028 |
| 28 Jun 2024 | 57.27 | -0.03 | -0.05% | 57.40 | 57.51 | 57.06 | 189,840 |
| 27 Jun 2024 | 57.30 | 0.12 | 0.21% | 57.36 | 57.4336 | 57.10 | 276,126 |
| 26 Jun 2024 | 57.18 | -0.28 | -0.49% | 57.09 | 57.2326 | 56.91 | 420,012 |
| 25 Jun 2024 | 57.46 | 0.02 | 0.03% | 57.46 | 57.55 | 57.169 | 782,107 |
| 24 Jun 2024 | 57.44 | 0.28 | 0.49% | 57.47 | 57.75 | 57.375 | 126,606 |
| 21 Jun 2024 | 57.16 | -0.91 | -1.57% | 57.15 | 57.25 | 57.0119 | 90,135 |
| 20 Jun 2024 | 58.07 | 0.20 | 0.35% | 58.05 | 58.07 | 57.78 | 81,948 |
| 18 Jun 2024 | 57.87 | 0.34 | 0.59% | 57.69 | 58.14 | 57.69 | 102,219 |
| 17 Jun 2024 | 57.53 | -0.05 | -0.09% | 57.41 | 57.8199 | 57.10 | 83,972 |
| 14 Jun 2024 | 57.58 | -0.28 | -0.48% | 57.39 | 57.58 | 57.155 | 156,898 |
| 13 Jun 2024 | 57.86 | -0.54 | -0.92% | 58.18 | 58.1899 | 57.595 | 141,370 |
| 12 Jun 2024 | 58.40 | 0.68 | 1.18% | 58.64 | 58.78 | 58.18 | 90,423 |
| 11 Jun 2024 | 57.72 | -0.32 | -0.55% | 57.70 | 57.80 | 57.425 | 117,657 |
| 10 Jun 2024 | 58.04 | -0.01 | -0.02% | 57.80 | 58.26 | 57.675 | 94,662 |
| 07 Jun 2024 | 58.05 | -0.50 | -0.85% | 58.32 | 58.39 | 57.95 | 371,542 |
| 06 Jun 2024 | 58.55 | -0.04 | -0.07% | 58.43 | 58.69 | 58.37 | 267,236 |
| 05 Jun 2024 | 58.59 | 0.76 | 1.31% | 58.20 | 58.59 | 58.025 | 101,976 |
| 04 Jun 2024 | 57.83 | -0.32 | -0.55% | 57.77 | 58.02 | 57.56 | 63,927 |
| 03 Jun 2024 | 58.15 | 0.51 | 0.88% | 58.16 | 58.2457 | 57.8406 | 102,447 |
| 31 May 2024 | 57.64 | 0.04 | 0.07% | 57.88 | 58.00 | 57.33 | 179,182 |
| 30 May 2024 | 57.60 | 0.38 | 0.66% | 57.50 | 57.77 | 57.50 | 40,443 |
| 29 May 2024 | 57.22 | -0.99 | -1.70% | 57.37 | 57.655 | 57.22 | 60,081 |
| 28 May 2024 | 58.21 | 0.04 | 0.07% | 58.57 | 58.57 | 58.00 | 49,802 |
| 24 May 2024 | 58.17 | 0.44 | 0.76% | 57.98 | 58.3299 | 57.945 | 63,404 |
| 23 May 2024 | 57.73 | -0.51 | -0.88% | 58.54 | 58.54 | 57.66 | 59,741 |
| 22 May 2024 | 58.24 | -0.25 | -0.43% | 58.34 | 58.60 | 58.025 | 61,852 |
| 21 May 2024 | 58.49 | -0.23 | -0.39% | 58.40 | 58.59 | 58.31 | 98,028 |
| 20 May 2024 | 58.72 | -0.03 | -0.05% | 58.62 | 58.9001 | 58.62 | 52,665 |
| 17 May 2024 | 58.75 | 0.28 | 0.48% | 58.63 | 58.85 | 58.46 | 109,311 |
| 16 May 2024 | 58.47 | -0.18 | -0.31% | 58.59 | 58.7799 | 58.465 | 101,976 |
| 15 May 2024 | 58.65 | 0.74 | 1.28% | 58.34 | 58.66 | 58.19 | 156,885 |
| 14 May 2024 | 57.91 | 0.31 | 0.54% | 57.80 | 57.99 | 57.76 | 43,291 |
| 13 May 2024 | 57.60 | 0.08 | 0.14% | 57.65 | 57.7908 | 57.5501 | 40,370 |
| 10 May 2024 | 57.52 | 0.09 | 0.16% | 57.72 | 57.74 | 57.39 | 69,792 |
| 09 May 2024 | 57.43 | 0.23 | 0.40% | 57.21 | 57.43 | 57.09 | 477,370 |
| 08 May 2024 | 57.20 | -0.02 | -0.03% | 56.94 | 57.2199 | 56.94 | 91,992 |
| 07 May 2024 | 57.22 | -0.08 | -0.14% | 57.42 | 57.43 | 57.1672 | 57,797 |
| 06 May 2024 | 57.30 | 0.36 | 0.63% | 57.31 | 57.43 | 57.09 | 63,722 |
| 03 May 2024 | 56.94 | 0.38 | 0.67% | 56.98 | 57.07 | 56.685 | 127,736 |
| 02 May 2024 | 56.56 | 1.15 | 2.08% | 56.22 | 56.65 | 55.9501 | 94,596 |
| 01 May 2024 | 55.41 | -0.17 | -0.31% | 55.50 | 56.12 | 55.40 | 123,826 |
| 30 Abr 2024 | 55.58 | -0.87 | -1.54% | 55.97 | 56.27 | 55.53 | 105,852 |
| 29 Abr 2024 | 56.45 | 0.48 | 0.86% | 56.35 | 56.51 | 56.155 | 98,373 |
| 26 Abr 2024 | 55.97 | 0.38 | 0.68% | 55.81 | 56.07 | 55.69 | 93,696 |
| 25 Abr 2024 | 55.59 | -0.08 | -0.14% | 55.09 | 55.62 | 54.86 | 92,946 |
| 24 Abr 2024 | 55.67 | -0.03 | -0.05% | 55.89 | 55.96 | 55.45 | 122,219 |
| 23 Abr 2024 | 55.70 | 0.51 | 0.92% | 55.34 | 55.81 | 55.34 | 178,743 |
