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.
VXX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 12.40 | -0.01 | -0.08% | 12.39 | 12.51 | 12.375 | 10,256,747 |
| 06 May 2024 | 12.41 | -0.38 | -2.97% | 12.59 | 12.61 | 12.41 | 8,535,939 |
| 03 May 2024 | 12.79 | -0.45 | -3.40% | 12.77 | 13.03 | 12.72 | 15,066,137 |
| 02 May 2024 | 13.24 | -0.45 | -3.29% | 13.40 | 13.77 | 13.18 | 9,451,549 |
| 01 May 2024 | 13.69 | 0.08 | 0.59% | 13.75 | 13.86 | 13.08 | 19,239,932 |
| 30 Abr 2024 | 13.61 | 0.41 | 3.11% | 13.25 | 13.64 | 13.09 | 11,123,409 |
| 29 Abr 2024 | 13.20 | -0.23 | -1.71% | 13.29 | 13.49 | 13.11 | 8,716,291 |
| 26 Abr 2024 | 13.43 | -0.45 | -3.24% | 13.49 | 13.61 | 13.36 | 11,802,774 |
| 25 Abr 2024 | 13.88 | 0.31 | 2.28% | 14.34 | 14.55 | 13.795 | 22,101,464 |
| 24 Abr 2024 | 13.57 | -0.14 | -1.02% | 13.64 | 13.96 | 13.55 | 16,041,795 |
| 23 Abr 2024 | 13.71 | -0.56 | -3.92% | 13.97 | 14.04 | 13.63 | 12,877,582 |
| 22 Abr 2024 | 14.27 | -1.19 | -7.70% | 14.87 | 14.89 | 14.083 | 16,173,224 |
| 19 Abr 2024 | 15.46 | 0.49 | 3.27% | 15.03 | 15.705 | 14.82 | 25,095,396 |
| 18 Abr 2024 | 14.97 | 0.04 | 0.27% | 14.73 | 15.27 | 14.56 | 18,836,578 |
| 17 Abr 2024 | 14.93 | -0.15 | -0.99% | 15.00 | 15.60 | 14.695 | 22,470,448 |
| 16 Abr 2024 | 15.08 | -0.53 | -3.40% | 15.49 | 15.65 | 14.81 | 32,931,783 |
| 15 Abr 2024 | 15.61 | 0.82 | 5.54% | 14.35 | 15.68 | 14.18 | 36,480,914 |
| 12 Abr 2024 | 14.79 | 1.20 | 8.83% | 14.20 | 15.485 | 14.20 | 50,345,862 |
| 11 Abr 2024 | 13.59 | -0.27 | -1.95% | 13.90 | 14.44 | 13.53 | 19,211,050 |
| 10 Abr 2024 | 13.86 | 0.26 | 1.91% | 13.94 | 14.39 | 13.79 | 36,143,858 |
| 09 Abr 2024 | 13.60 | -0.10 | -0.73% | 13.64 | 14.21 | 13.53 | 22,299,480 |
| 08 Abr 2024 | 13.70 | -0.56 | -3.93% | 14.00 | 14.12 | 13.59 | 17,304,062 |
| 05 Abr 2024 | 14.26 | 0.27 | 1.89% | 14.18 | 14.43 | 13.78 | 32,652,432 |
| 04 Abr 2024 | 13.995 | 0.64 | 4.75% | 13.16 | 14.41 | 13.03 | 35,929,993 |
| 03 Abr 2024 | 13.36 | -0.09 | -0.67% | 13.66 | 13.73 | 13.22 | 15,007,395 |
| 02 Abr 2024 | 13.45 | 0.31 | 2.36% | 13.59 | 13.95 | 13.45 | 21,592,546 |
| 01 Abr 2024 | 13.14 | 0.17 | 1.31% | 12.99 | 13.33 | 12.925 | 11,416,278 |
| 28 Mar 2024 | 12.97 | 0.20 | 1.57% | 12.80 | 13.01 | 12.73 | 10,736,083 |
| 27 Mar 2024 | 12.77 | -0.24 | -1.84% | 12.84 | 13.07 | 12.76 | 9,788,117 |
| 26 Mar 2024 | 13.01 | -0.07 | -0.54% | 12.94 | 13.01 | 12.79 | 10,488,533 |
| 25 Mar 2024 | 13.08 | -0.05 | -0.38% | 13.14 | 13.15 | 12.925 | 6,548,037 |
| 22 Mar 2024 | 13.13 | 0.06 | 0.46% | 13.13 | 13.20 | 12.92 | 9,436,222 |
| 21 Mar 2024 | 13.07 | -0.12 | -0.91% | 13.01 | 13.25 | 12.95 | 12,550,428 |
| 20 Mar 2024 | 13.19 | -0.28 | -2.08% | 13.50 | 13.55 | 13.125 | 17,412,239 |
| 19 Mar 2024 | 13.47 | -0.39 | -2.81% | 13.89 | 13.96 | 13.46 | 11,739,542 |
| 18 Mar 2024 | 13.86 | -0.33 | -2.33% | 13.97 | 13.9858 | 13.74 | 12,123,506 |
| 15 Mar 2024 | 14.19 | 0.28 | 2.01% | 14.1223 | 14.71 | 13.975 | 22,874,009 |
| 14 Mar 2024 | 13.91 | 0.35 | 2.58% | 13.47 | 14.45 | 13.39 | 29,345,624 |
| 13 Mar 2024 | 13.56 | -0.07 | -0.51% | 13.57 | 13.69 | 13.48 | 7,518,654 |
| 12 Mar 2024 | 13.63 | -0.70 | -4.88% | 13.98 | 14.17 | 13.585 | 14,628,857 |
| 11 Mar 2024 | 14.33 | -0.15 | -1.04% | 14.61 | 14.8613 | 14.195 | 11,389,011 |
| 08 Mar 2024 | 14.48 | 0.37 | 2.62% | 13.91 | 14.96 | 13.82 | 21,092,312 |
| 07 Mar 2024 | 14.11 | -0.07 | -0.49% | 13.88 | 14.29 | 13.86 | 10,342,808 |
| 06 Mar 2024 | 14.18 | 0.05 | 0.35% | 13.80 | 14.30 | 13.72 | 14,465,690 |
| 05 Mar 2024 | 14.13 | 0.56 | 4.13% | 13.70 | 14.545 | 13.6801 | 21,695,847 |
| 04 Mar 2024 | 13.57 | -0.03 | -0.22% | 13.54 | 13.65 | 13.49 | 5,628,602 |
| 01 Mar 2024 | 13.60 | 0.04 | 0.29% | 13.43 | 13.68 | 13.35 | 10,587,823 |
| 29 Feb 2024 | 13.56 | -0.19 | -1.38% | 13.50 | 13.87 | 13.49 | 11,211,181 |
| 28 Feb 2024 | 13.75 | 0.22 | 1.63% | 13.62 | 13.86 | 13.59 | 7,440,739 |
| 27 Feb 2024 | 13.53 | -0.26 | -1.89% | 13.62 | 13.69 | 13.504 | 7,266,924 |
| 26 Feb 2024 | 13.79 | -0.14 | -1.01% | 13.81 | 13.86 | 13.715 | 6,865,787 |
| 23 Feb 2024 | 13.93 | -0.53 | -3.67% | 14.219 | 14.32 | 13.91 | 10,433,382 |
| 22 Feb 2024 | 14.46 | -0.28 | -1.90% | 14.18 | 14.49 | 13.99 | 12,234,497 |
| 21 Feb 2024 | 14.74 | -0.13 | -0.87% | 14.9464 | 15.09 | 14.70 | 15,005,229 |
| 20 Feb 2024 | 14.87 | 0.47 | 3.26% | 14.62 | 15.24 | 14.55 | 18,994,141 |
| 16 Feb 2024 | 14.40 | -0.02 | -0.14% | 14.51 | 14.625 | 14.12 | 12,619,307 |
| 15 Feb 2024 | 14.42 | -0.15 | -1.03% | 14.40 | 14.715 | 14.305 | 12,565,967 |
| 14 Feb 2024 | 14.57 | -0.76 | -4.96% | 14.75 | 15.06 | 14.46 | 22,267,986 |
| 13 Feb 2024 | 15.33 | 1.01 | 7.05% | 14.79 | 16.31 | 14.66 | 30,666,995 |
| 12 Feb 2024 | 14.32 | 0.30 | 2.14% | 13.93 | 14.465 | 13.89 | 12,292,363 |
| 09 Feb 2024 | 14.02 | 0.10 | 0.72% | 13.86 | 14.07 | 13.75 | 7,906,532 |
| 08 Feb 2024 | 13.92 | -0.08 | -0.57% | 13.96 | 14.17 | 13.87 | 7,169,269 |
