Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VUSB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 49.54 | 0.05 | 0.09% | 49.51 | 49.54 | 49.51 | 593,235 |
| 30 May 2024 | 49.495 | 0.03 | 0.06% | 49.48 | 49.50 | 49.48 | 494,573 |
| 29 May 2024 | 49.465 | 0.02 | 0.04% | 49.47 | 49.47 | 49.45 | 535,421 |
| 28 May 2024 | 49.445 | -0.01 | -0.02% | 49.46 | 49.47 | 49.44 | 503,452 |
| 24 May 2024 | 49.455 | 0.01 | 0.02% | 49.45 | 49.46 | 49.44 | 802,104 |
| 23 May 2024 | 49.445 | -0.01 | -0.01% | 49.48 | 49.48 | 49.43 | 3,667,964 |
| 22 May 2024 | 49.45 | -0.01 | -0.02% | 49.46 | 49.46 | 49.44 | 540,349 |
| 21 May 2024 | 49.46 | 0.02 | 0.03% | 49.45 | 49.47 | 49.45 | 699,558 |
| 20 May 2024 | 49.445 | 0.02 | 0.03% | 49.44 | 49.46 | 49.44 | 791,758 |
| 17 May 2024 | 49.43 | 0.00 | 0.00% | 49.41 | 49.46 | 49.41 | 1,045,616 |
| 16 May 2024 | 49.429 | -0.03 | -0.06% | 49.44 | 49.46 | 49.42 | 1,021,200 |
| 15 May 2024 | 49.46 | 0.06 | 0.13% | 49.44 | 49.46 | 49.439 | 791,987 |
| 14 May 2024 | 49.395 | 0.01 | 0.02% | 49.40 | 49.41 | 49.39 | 603,192 |
| 13 May 2024 | 49.385 | 0.02 | 0.03% | 49.40 | 49.40 | 49.38 | 1,093,708 |
| 10 May 2024 | 49.37 | -0.01 | -0.02% | 49.38 | 49.38 | 49.36 | 358,586 |
| 09 May 2024 | 49.38 | 0.03 | 0.05% | 49.38 | 49.40 | 49.375 | 651,720 |
| 08 May 2024 | 49.355 | -0.02 | -0.03% | 49.35 | 49.37 | 49.35 | 499,169 |
| 07 May 2024 | 49.37 | 0.02 | 0.03% | 49.38 | 49.38 | 49.36 | 510,331 |
| 06 May 2024 | 49.355 | -0.01 | -0.02% | 49.37 | 49.38 | 49.35 | 631,897 |
| 03 May 2024 | 49.365 | 0.05 | 0.09% | 49.36 | 49.38 | 49.33 | 452,266 |
| 02 May 2024 | 49.32 | 0.05 | 0.10% | 49.30 | 49.33 | 49.29 | 750,312 |
| 01 May 2024 | 49.27 | -0.17 | -0.34% | 49.24 | 49.29 | 49.24 | 458,733 |
| 30 Abr 2024 | 49.44 | -0.02 | -0.03% | 49.46 | 49.46 | 49.44 | 386,774 |
| 29 Abr 2024 | 49.455 | 0.02 | 0.04% | 49.44 | 49.48 | 49.44 | 637,204 |
| 26 Abr 2024 | 49.435 | 0.01 | 0.01% | 49.45 | 49.45 | 49.43 | 821,758 |
| 25 Abr 2024 | 49.43 | -0.01 | -0.02% | 49.44 | 49.44 | 49.41 | 1,046,832 |
| 24 Abr 2024 | 49.44 | 0.00 | 0.01% | 49.43 | 49.44 | 49.4101 | 916,641 |
| 23 Abr 2024 | 49.435 | 0.04 | 0.07% | 49.40 | 49.446 | 49.40 | 1,121,950 |
| 22 Abr 2024 | 49.40 | 0.02 | 0.03% | 49.40 | 49.405 | 49.39 | 991,583 |
| 19 Abr 2024 | 49.385 | 0.02 | 0.04% | 49.39 | 49.39 | 49.38 | 411,392 |
| 18 Abr 2024 | 49.365 | -0.02 | -0.03% | 49.40 | 49.40 | 49.36 | 375,553 |
| 17 Abr 2024 | 49.38 | 0.05 | 0.09% | 49.35 | 49.39 | 49.35 | 462,641 |
| 16 Abr 2024 | 49.335 | -0.01 | -0.02% | 49.34 | 49.35 | 49.32 | 495,783 |
| 15 Abr 2024 | 49.345 | -0.04 | -0.07% | 49.34 | 49.36 | 49.33 | 848,176 |
| 12 Abr 2024 | 49.38 | 0.02 | 0.04% | 49.37 | 49.38 | 49.37 | 589,477 |
| 11 Abr 2024 | 49.36 | 0.06 | 0.12% | 49.35 | 49.36 | 49.34 | 760,144 |
| 10 Abr 2024 | 49.30 | -0.09 | -0.18% | 49.32 | 49.33 | 49.29 | 676,621 |
| 09 Abr 2024 | 49.39 | 0.04 | 0.07% | 49.37 | 49.41 | 49.37 | 524,665 |
| 08 Abr 2024 | 49.355 | 0.00 | 0.00% | 49.36 | 49.37 | 49.35 | 473,539 |
| 05 Abr 2024 | 49.355 | -0.05 | -0.09% | 49.37 | 49.38 | 49.35 | 624,343 |
| 04 Abr 2024 | 49.40 | 0.05 | 0.10% | 49.39 | 49.40 | 49.37 | 473,745 |
| 03 Abr 2024 | 49.35 | 0.02 | 0.03% | 49.33 | 49.36 | 49.33 | 643,560 |
| 02 Abr 2024 | 49.335 | 0.04 | 0.07% | 49.30 | 49.34 | 49.30 | 1,423,354 |
| 01 Abr 2024 | 49.30 | -0.25 | -0.50% | 49.34 | 49.34 | 49.29 | 1,335,161 |
| 28 Mar 2024 | 49.55 | -0.03 | -0.06% | 49.55 | 49.57 | 49.54 | 770,850 |
| 27 Mar 2024 | 49.58 | 0.03 | 0.07% | 49.56 | 49.58 | 49.55 | 578,537 |
| 26 Mar 2024 | 49.545 | 0.02 | 0.04% | 49.54 | 49.545 | 49.53 | 513,487 |
| 25 Mar 2024 | 49.525 | -0.02 | -0.03% | 49.53 | 49.55 | 49.52 | 512,730 |
| 22 Mar 2024 | 49.54 | 0.02 | 0.03% | 49.52 | 49.55 | 49.52 | 480,574 |
| 21 Mar 2024 | 49.525 | 0.01 | 0.02% | 49.52 | 49.5353 | 49.52 | 430,520 |
| 20 Mar 2024 | 49.515 | 0.03 | 0.06% | 49.49 | 49.52 | 49.48 | 525,527 |
| 19 Mar 2024 | 49.485 | 0.03 | 0.06% | 49.46 | 49.49 | 49.46 | 451,856 |
| 18 Mar 2024 | 49.455 | 0.02 | 0.05% | 49.46 | 49.46 | 49.45 | 514,832 |
| 15 Mar 2024 | 49.43 | 0.01 | 0.01% | 49.45 | 49.45 | 49.43 | 431,153 |
| 14 Mar 2024 | 49.425 | -0.01 | -0.01% | 49.43 | 49.44 | 49.42 | 487,951 |
| 13 Mar 2024 | 49.43 | 0.02 | 0.03% | 49.43 | 49.44 | 49.42 | 539,102 |
| 12 Mar 2024 | 49.415 | -0.03 | -0.05% | 49.43 | 49.44 | 49.41 | 592,257 |
| 11 Mar 2024 | 49.44 | -0.01 | -0.02% | 49.44 | 49.45 | 49.43 | 691,091 |
| 08 Mar 2024 | 49.45 | 0.02 | 0.03% | 49.47 | 49.47 | 49.45 | 760,573 |
| 07 Mar 2024 | 49.435 | 0.04 | 0.08% | 49.42 | 49.44 | 49.41 | 764,634 |
| 06 Mar 2024 | 49.395 | 0.00 | 0.00% | 49.41 | 49.41 | 49.39 | 8,583,428 |
| 05 Mar 2024 | 49.395 | 0.03 | 0.06% | 49.40 | 49.40 | 49.38 | 886,365 |
| 04 Mar 2024 | 49.365 | -0.01 | -0.01% | 49.35 | 49.37 | 49.35 | 1,296,652 |
