Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VUG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 357.39 | 1.93 | 0.54% | 356.81 | 357.59 | 355.2521 | 1,599,918 |
| 24 May 2024 | 355.46 | 3.88 | 1.10% | 352.98 | 356.00 | 352.23 | 938,711 |
| 23 May 2024 | 351.58 | -1.46 | -0.41% | 356.51 | 357.28 | 350.83 | 922,685 |
| 22 May 2024 | 353.04 | -0.80 | -0.23% | 353.85 | 354.35 | 351.25 | 739,539 |
| 21 May 2024 | 353.84 | 1.36 | 0.39% | 351.63 | 353.84 | 351.30 | 633,488 |
| 20 May 2024 | 352.48 | 1.85 | 0.53% | 350.63 | 353.06 | 350.45 | 771,430 |
| 17 May 2024 | 350.63 | 0.31 | 0.09% | 351.05 | 351.05 | 348.81 | 624,645 |
| 16 May 2024 | 350.32 | -1.06 | -0.30% | 351.32 | 352.70 | 350.21 | 934,284 |
| 15 May 2024 | 351.38 | 5.73 | 1.66% | 347.70 | 351.41 | 346.81 | 841,028 |
| 14 May 2024 | 345.65 | 1.83 | 0.53% | 343.41 | 346.28 | 343.30 | 686,156 |
| 13 May 2024 | 343.82 | 0.01 | 0.00% | 344.70 | 344.75 | 342.735 | 650,089 |
| 10 May 2024 | 343.81 | -0.19 | -0.06% | 344.86 | 345.68 | 342.67 | 568,222 |
| 09 May 2024 | 344.00 | 1.18 | 0.34% | 342.98 | 344.00 | 341.79 | 524,052 |
| 08 May 2024 | 342.82 | -0.57 | -0.17% | 341.59 | 343.37 | 341.2801 | 612,872 |
| 07 May 2024 | 343.39 | -0.15 | -0.04% | 343.88 | 344.635 | 342.6832 | 643,893 |
| 06 May 2024 | 343.54 | 4.55 | 1.34% | 340.40 | 343.62 | 339.68 | 752,800 |
| 03 May 2024 | 338.99 | 5.79 | 1.74% | 339.11 | 339.88 | 337.09 | 835,988 |
| 02 May 2024 | 333.20 | 4.31 | 1.31% | 331.71 | 333.54 | 328.31 | 1,060,186 |
| 01 May 2024 | 328.89 | -0.93 | -0.28% | 329.67 | 335.106 | 327.7714 | 896,358 |
| 30 Abr 2024 | 329.82 | -6.21 | -1.85% | 335.16 | 336.83 | 329.82 | 717,378 |
| 29 Abr 2024 | 336.03 | 0.85 | 0.25% | 337.07 | 337.14 | 333.834 | 807,793 |
| 26 Abr 2024 | 335.18 | 5.99 | 1.82% | 333.77 | 336.55 | 332.475 | 1,436,859 |
| 25 Abr 2024 | 329.19 | -1.88 | -0.57% | 322.98 | 329.40 | 322.94 | 881,207 |
| 24 Abr 2024 | 331.07 | -0.07 | -0.02% | 333.79 | 334.025 | 329.5133 | 786,129 |
| 23 Abr 2024 | 331.14 | 5.53 | 1.70% | 327.73 | 331.3722 | 327.20 | 828,243 |
| 22 Abr 2024 | 325.61 | 3.15 | 0.98% | 324.78 | 327.629 | 321.915 | 1,071,609 |
| 19 Abr 2024 | 322.46 | -7.44 | -2.26% | 328.93 | 329.28 | 321.2923 | 1,271,811 |
| 18 Abr 2024 | 329.90 | -2.03 | -0.61% | 332.00 | 333.65 | 329.3505 | 1,045,271 |
| 17 Abr 2024 | 331.93 | -3.15 | -0.94% | 336.54 | 336.665 | 330.63 | 752,968 |
| 16 Abr 2024 | 335.08 | 0.12 | 0.04% | 334.80 | 336.94 | 333.78 | 2,130,875 |
| 15 Abr 2024 | 334.96 | -6.37 | -1.87% | 343.75 | 343.81 | 334.5178 | 1,197,866 |
| 12 Abr 2024 | 341.33 | -4.81 | -1.39% | 343.18 | 344.37 | 339.99 | 2,598,584 |
| 11 Abr 2024 | 346.14 | 5.29 | 1.55% | 342.18 | 346.7338 | 340.285 | 1,761,718 |
| 10 Abr 2024 | 340.85 | -1.98 | -0.58% | 339.15 | 341.60 | 339.00 | 888,982 |
| 09 Abr 2024 | 342.83 | 0.07 | 0.02% | 344.05 | 344.35 | 339.4401 | 1,729,596 |
| 08 Abr 2024 | 342.76 | -0.02 | -0.01% | 343.59 | 344.07 | 341.71 | 1,392,097 |
| 05 Abr 2024 | 342.78 | 5.00 | 1.48% | 339.46 | 344.215 | 339.11 | 838,112 |
| 04 Abr 2024 | 337.78 | -4.79 | -1.40% | 345.27 | 346.3599 | 337.60 | 1,276,612 |
| 03 Abr 2024 | 342.57 | 0.71 | 0.21% | 340.77 | 344.0699 | 340.68 | 707,495 |
| 02 Abr 2024 | 341.86 | -2.41 | -0.70% | 340.52 | 342.03 | 339.24 | 1,102,706 |
| 01 Abr 2024 | 344.27 | 0.07 | 0.02% | 344.80 | 346.35 | 342.72 | 947,690 |
| 28 Mar 2024 | 344.20 | -0.84 | -0.24% | 344.58 | 345.35 | 343.685 | 707,396 |
| 27 Mar 2024 | 345.04 | 0.75 | 0.22% | 345.93 | 346.405 | 342.65 | 983,467 |
| 26 Mar 2024 | 344.29 | -0.86 | -0.25% | 346.55 | 346.78 | 343.75 | 1,226,243 |
| 25 Mar 2024 | 345.15 | -1.12 | -0.32% | 344.235 | 346.1999 | 343.56 | 816,149 |
| 22 Mar 2024 | 346.27 | 0.31 | 0.09% | 345.35 | 347.099 | 344.8236 | 983,592 |
| 21 Mar 2024 | 345.96 | -0.65 | -0.19% | 348.88 | 348.88 | 345.72 | 792,053 |
| 20 Mar 2024 | 346.61 | 3.49 | 1.02% | 343.62 | 346.7957 | 342.356 | 720,252 |
| 19 Mar 2024 | 343.12 | 1.95 | 0.57% | 339.96 | 343.27 | 338.2314 | 666,563 |
| 18 Mar 2024 | 341.17 | 3.09 | 0.91% | 342.07 | 344.00 | 340.90 | 748,121 |
| 15 Mar 2024 | 338.08 | -4.01 | -1.17% | 338.66 | 339.83 | 336.89 | 980,849 |
| 14 Mar 2024 | 342.09 | 0.12 | 0.04% | 343.42 | 343.88 | 340.11 | 666,140 |
| 13 Mar 2024 | 341.97 | -1.62 | -0.47% | 343.11 | 343.15 | 340.87 | 725,174 |
| 12 Mar 2024 | 343.59 | 6.02 | 1.78% | 339.69 | 343.70 | 337.34 | 1,007,408 |
| 11 Mar 2024 | 337.57 | -1.86 | -0.55% | 338.44 | 338.76 | 336.325 | 735,075 |
| 08 Mar 2024 | 339.43 | -3.29 | -0.96% | 343.62 | 346.51 | 338.61 | 900,176 |
| 07 Mar 2024 | 342.72 | 4.61 | 1.36% | 340.37 | 343.70 | 339.00 | 951,253 |
| 06 Mar 2024 | 338.11 | 1.55 | 0.46% | 339.41 | 339.91 | 336.74 | 777,623 |
| 05 Mar 2024 | 336.56 | -5.48 | -1.60% | 339.73 | 339.73 | 334.69 | 1,007,967 |
| 04 Mar 2024 | 342.04 | -1.53 | -0.45% | 343.04 | 343.6373 | 341.7756 | 912,543 |
| 01 Mar 2024 | 343.57 | 3.54 | 1.04% | 340.16 | 343.8099 | 340.16 | 956,227 |
| 29 Feb 2024 | 340.03 | 2.50 | 0.74% | 338.96 | 340.73 | 336.6917 | 1,096,194 |
