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.
VTES Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 100.07 | 0.02 | 0.02% | 100.01 | 100.11 | 100.01 | 30,788 |
| 27 Jun 2024 | 100.05 | 0.03 | 0.03% | 100.05 | 100.05 | 100.00 | 19,756 |
| 26 Jun 2024 | 100.0218 | -0.09 | -0.09% | 100.12 | 100.12 | 100.00 | 21,699 |
| 25 Jun 2024 | 100.11 | 0.02 | 0.02% | 100.06 | 100.12 | 100.06 | 15,088 |
| 24 Jun 2024 | 100.093 | -0.07 | -0.07% | 100.09 | 100.1115 | 100.07 | 20,268 |
| 21 Jun 2024 | 100.16 | 0.02 | 0.02% | 100.14 | 100.18 | 100.0582 | 24,272 |
| 20 Jun 2024 | 100.14 | -0.05 | -0.05% | 100.18 | 100.19 | 100.07 | 45,732 |
| 18 Jun 2024 | 100.19 | 0.11 | 0.10% | 100.07 | 100.19 | 100.07 | 15,700 |
| 17 Jun 2024 | 100.085 | -0.03 | -0.02% | 100.15 | 100.15 | 100.076 | 12,988 |
| 14 Jun 2024 | 100.11 | 0.11 | 0.11% | 100.04 | 100.1599 | 100.00 | 22,514 |
| 13 Jun 2024 | 100.00 | 0.06 | 0.06% | 100.03 | 100.06 | 99.99 | 19,369 |
| 12 Jun 2024 | 99.945 | 0.19 | 0.19% | 99.84 | 100.0085 | 99.84 | 9,423 |
| 11 Jun 2024 | 99.755 | 0.04 | 0.04% | 99.75 | 99.7696 | 99.7338 | 8,172 |
| 10 Jun 2024 | 99.7172 | -0.01 | -0.01% | 99.75 | 99.76 | 99.69 | 18,637 |
| 07 Jun 2024 | 99.725 | -0.11 | -0.11% | 99.66 | 99.77 | 99.66 | 20,894 |
| 06 Jun 2024 | 99.835 | 0.13 | 0.14% | 99.72 | 99.86 | 99.72 | 18,024 |
| 05 Jun 2024 | 99.70 | 0.18 | 0.18% | 99.60 | 99.72 | 99.585 | 33,559 |
| 04 Jun 2024 | 99.5212 | 0.17 | 0.17% | 99.43 | 99.56 | 99.43 | 18,664 |
| 03 Jun 2024 | 99.3501 | -0.16 | -0.16% | 99.39 | 99.39 | 99.295 | 11,102 |
| 31 May 2024 | 99.51 | 0.02 | 0.02% | 99.52 | 99.5999 | 99.47 | 71,668 |
| 30 May 2024 | 99.49 | -0.03 | -0.03% | 99.49 | 99.53 | 99.43 | 13,398 |
| 29 May 2024 | 99.52 | -0.03 | -0.03% | 99.54 | 99.65 | 99.52 | 13,109 |
| 28 May 2024 | 99.55 | -0.11 | -0.11% | 99.61 | 99.69 | 99.55 | 104,682 |
| 24 May 2024 | 99.6565 | -0.01 | -0.01% | 99.61 | 99.68 | 99.61 | 19,219 |
| 23 May 2024 | 99.67 | -0.14 | -0.14% | 99.76 | 99.77 | 99.67 | 9,496 |
| 22 May 2024 | 99.8089 | -0.07 | -0.07% | 99.86 | 99.895 | 99.7834 | 9,567 |
| 21 May 2024 | 99.88 | -0.08 | -0.08% | 100.03 | 100.03 | 99.88 | 16,973 |
| 20 May 2024 | 99.96 | -0.06 | -0.06% | 100.09 | 100.09 | 99.96 | 42,510 |
| 17 May 2024 | 100.02 | -0.11 | -0.11% | 100.13 | 100.14 | 100.01 | 33,031 |
| 16 May 2024 | 100.133 | -0.03 | -0.03% | 100.17 | 100.19 | 100.12 | 16,320 |
| 15 May 2024 | 100.1665 | 0.09 | 0.09% | 100.21 | 100.23 | 100.1665 | 18,073 |
| 14 May 2024 | 100.08 | -0.01 | -0.01% | 100.10 | 100.14 | 100.08 | 28,402 |
| 13 May 2024 | 100.09 | 0.02 | 0.02% | 100.22 | 100.22 | 100.09 | 28,149 |
| 10 May 2024 | 100.07 | -0.08 | -0.08% | 100.14 | 100.14 | 100.07 | 25,372 |
| 09 May 2024 | 100.15 | 0.06 | 0.06% | 100.18 | 100.18 | 100.1401 | 18,613 |
| 08 May 2024 | 100.09 | 0.01 | 0.01% | 100.06 | 100.178 | 100.06 | 38,299 |
| 07 May 2024 | 100.08 | 0.15 | 0.15% | 100.04 | 100.13 | 100.04 | 36,422 |
| 06 May 2024 | 99.93 | 0.06 | 0.06% | 99.95 | 99.99 | 99.93 | 19,072 |
| 03 May 2024 | 99.87 | 0.11 | 0.11% | 99.81 | 99.94 | 99.81 | 51,872 |
| 02 May 2024 | 99.76 | 0.02 | 0.02% | 99.79 | 99.85 | 99.75 | 41,543 |
| 01 May 2024 | 99.74 | -0.23 | -0.23% | 99.83 | 99.83 | 99.69 | 56,591 |
| 30 Abr 2024 | 99.97 | 0.03 | 0.03% | 99.93 | 99.99 | 99.93 | 23,926 |
| 29 Abr 2024 | 99.94 | 0.04 | 0.04% | 99.97 | 99.995 | 99.94 | 32,565 |
| 26 Abr 2024 | 99.8977 | -0.01 | -0.01% | 99.94 | 100.00 | 99.89 | 29,688 |
| 25 Abr 2024 | 99.91 | -0.11 | -0.11% | 99.9926 | 100.005 | 99.89 | 33,138 |
| 24 Abr 2024 | 100.02 | 0.01 | 0.01% | 100.07 | 100.07 | 100.02 | 8,838 |
| 23 Abr 2024 | 100.01 | -0.03 | -0.03% | 100.07 | 100.1332 | 100.01 | 66,439 |
| 22 Abr 2024 | 100.04 | -0.03 | -0.03% | 100.06 | 100.10 | 100.04 | 19,332 |
| 19 Abr 2024 | 100.07 | 0.02 | 0.02% | 100.06 | 100.09 | 100.02 | 29,652 |
| 18 Abr 2024 | 100.05 | -0.08 | -0.08% | 100.12 | 100.12 | 100.0001 | 113,620 |
| 17 Abr 2024 | 100.13 | 0.08 | 0.08% | 100.07 | 100.13 | 100.03 | 29,406 |
| 16 Abr 2024 | 100.05 | -0.05 | -0.04% | 100.06 | 100.09 | 100.0006 | 25,153 |
| 15 Abr 2024 | 100.095 | 0.00 | 0.00% | 100.12 | 100.12 | 100.01 | 34,091 |
| 12 Abr 2024 | 100.09 | 0.10 | 0.10% | 100.03 | 100.12 | 100.03 | 18,428 |
| 11 Abr 2024 | 99.99 | 0.05 | 0.05% | 99.93 | 100.00 | 99.91 | 26,890 |
| 10 Abr 2024 | 99.94 | -0.27 | -0.27% | 100.00 | 100.17 | 99.91 | 51,892 |
| 09 Abr 2024 | 100.21 | 0.06 | 0.06% | 100.19 | 100.26 | 100.19 | 47,396 |
| 08 Abr 2024 | 100.15 | 0.02 | 0.02% | 100.11 | 100.16 | 100.095 | 21,333 |
| 05 Abr 2024 | 100.1285 | -0.04 | -0.04% | 100.04 | 100.1394 | 100.04 | 26,842 |
| 04 Abr 2024 | 100.17 | 0.04 | 0.04% | 100.15 | 100.17 | 100.11 | 19,729 |
| 03 Abr 2024 | 100.13 | -0.10 | -0.10% | 100.08 | 100.16 | 100.05 | 44,002 |
| 02 Abr 2024 | 100.2333 | -0.08 | -0.08% | 100.31 | 100.31 | 100.215 | 30,497 |
