Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VMIG.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 37.3428 | -0.47 | -1.24% | 37.362 | 37.468 | 37.334 | 10,075 |
| 18 Jul 2024 | 37.81 | 0.37 | 0.98% | 37.5564 | 37.8289 | 37.5564 | 36 |
| 17 Jul 2024 | 37.4428 | -0.17 | -0.46% | 37.5668 | 37.74 | 37.38 | 18,974 |
| 16 Jul 2024 | 37.615 | 0.16 | 0.44% | 37.515 | 37.625 | 37.4815 | 56 |
| 15 Jul 2024 | 37.4511 | -0.17 | -0.44% | 37.506 | 37.6557 | 37.395 | 16,269 |
| 12 Jul 2024 | 37.6185 | 0.08 | 0.21% | 37.58 | 37.705 | 37.4578 | 12,211 |
| 11 Jul 2024 | 37.5398 | 0.50 | 1.35% | 37.1078 | 37.5485 | 37.0582 | 22,759 |
| 10 Jul 2024 | 37.04 | 0.44 | 1.21% | 36.668 | 37.0611 | 36.668 | 7,771 |
| 09 Jul 2024 | 36.598 | -0.23 | -0.63% | 36.9251 | 36.9251 | 36.561 | 14,352 |
| 08 Jul 2024 | 36.8291 | 0.02 | 0.05% | 36.8287 | 36.9165 | 36.705 | 18,978 |
| 05 Jul 2024 | 36.81 | 0.40 | 1.11% | 36.5477 | 37.0454 | 36.4196 | 46,381 |
| 04 Jul 2024 | 36.4065 | 0.35 | 0.96% | 36.39 | 36.47 | 36.3215 | 5,977 |
| 03 Jul 2024 | 36.06 | 0.28 | 0.78% | 35.91 | 36.1411 | 35.8221 | 33,103 |
| 02 Jul 2024 | 35.78 | -0.18 | -0.50% | 35.64 | 35.78 | 35.64 | 6,276 |
| 01 Jul 2024 | 35.96 | 0.16 | 0.44% | 36.1284 | 36.1765 | 35.8038 | 16,110 |
| 28 Jun 2024 | 35.8034 | -0.17 | -0.48% | 36.0975 | 36.0975 | 35.7934 | 8,908 |
| 27 Jun 2024 | 35.975 | 0.05 | 0.15% | 36.04 | 36.04 | 35.80 | 17,522 |
| 26 Jun 2024 | 35.92 | -0.08 | -0.21% | 36.125 | 36.14 | 35.818 | 4,396 |
| 25 Jun 2024 | 35.995 | -0.41 | -1.11% | 36.3113 | 36.325 | 35.97 | 8,714 |
| 24 Jun 2024 | 36.40 | 0.24 | 0.66% | 36.034 | 36.451 | 36.034 | 17,274 |
| 21 Jun 2024 | 36.16 | -0.01 | -0.03% | 36.28 | 36.28 | 35.984 | 12,696 |
| 20 Jun 2024 | 36.17 | 0.12 | 0.32% | 36.16 | 36.185 | 36.075 | 13,114 |
| 19 Jun 2024 | 36.053 | 0.03 | 0.08% | 35.976 | 36.1076 | 35.96 | 18,045 |
| 18 Jun 2024 | 36.025 | 0.36 | 1.01% | 35.7568 | 36.025 | 35.715 | 5,694 |
| 17 Jun 2024 | 35.665 | 0.08 | 0.22% | 35.63 | 35.695 | 35.548 | 1,966 |
| 14 Jun 2024 | 35.585 | -0.34 | -0.95% | 35.70 | 35.8665 | 35.4888 | 17,432 |
| 13 Jun 2024 | 35.925 | -0.39 | -1.08% | 36.34 | 36.34 | 35.8788 | 535 |
| 12 Jun 2024 | 36.3175 | 0.41 | 1.15% | 36.0018 | 36.3175 | 35.8725 | 1,384 |
| 11 Jun 2024 | 35.905 | -0.48 | -1.32% | 36.2408 | 36.335 | 35.8688 | 19,620 |
| 10 Jun 2024 | 36.3865 | 0.00 | 0.00% | 36.3865 | 36.3865 | 36.3865 | 0 |
| 07 Jun 2024 | 36.3865 | -0.24 | -0.64% | 36.74 | 36.74 | 36.31 | 10,865 |
| 06 Jun 2024 | 36.6215 | 0.19 | 0.51% | 36.72 | 36.835 | 36.5165 | 7,222 |
| 05 Jun 2024 | 36.435 | -0.22 | -0.59% | 36.748 | 36.885 | 36.40 | 9,360 |
| 04 Jun 2024 | 36.6525 | -0.37 | -1.00% | 36.6647 | 36.79 | 36.588 | 9,212 |
| 03 Jun 2024 | 37.0215 | 0.40 | 1.09% | 36.9352 | 37.035 | 36.8025 | 15,160 |
| 31 May 2024 | 36.621 | -0.02 | -0.06% | 36.5255 | 36.7647 | 36.5133 | 8,841 |
| 30 May 2024 | 36.6447 | 0.02 | 0.07% | 36.099 | 36.6447 | 36.099 | 16,036 |
| 29 May 2024 | 36.62 | 0.00 | 0.00% | 36.62 | 36.62 | 36.62 | 0 |
| 28 May 2024 | 36.62 | -0.04 | -0.11% | 36.8225 | 36.919 | 36.5762 | 11,384 |
| 24 May 2024 | 36.6605 | 0.14 | 0.38% | 36.2505 | 36.6605 | 36.2505 | 8,643 |
| 23 May 2024 | 36.5235 | -0.06 | -0.16% | 36.6715 | 36.69 | 36.47 | 3,277 |
| 22 May 2024 | 36.5805 | -0.09 | -0.26% | 36.6275 | 36.66 | 36.4935 | 19,735 |
| 21 May 2024 | 36.675 | -0.17 | -0.46% | 36.8198 | 36.8198 | 36.615 | 21,919 |
| 20 May 2024 | 36.8462 | 0.14 | 0.37% | 36.8921 | 36.935 | 36.7717 | 28,764 |
| 17 May 2024 | 36.71 | 0.00 | 0.00% | 36.7635 | 36.825 | 36.555 | 13,570 |
| 16 May 2024 | 36.7095 | 0.09 | 0.25% | 36.6838 | 36.76 | 36.6406 | 19,796 |
| 15 May 2024 | 36.6175 | 0.21 | 0.58% | 36.54 | 36.6666 | 36.457 | 6,581 |
| 14 May 2024 | 36.408 | 0.10 | 0.26% | 36.38 | 36.455 | 36.243 | 34,765 |
| 13 May 2024 | 36.3125 | -0.11 | -0.30% | 36.4912 | 36.542 | 36.2488 | 27,571 |
| 10 May 2024 | 36.4212 | 0.17 | 0.46% | 36.2525 | 36.5262 | 36.2525 | 17,226 |
| 09 May 2024 | 36.255 | 0.21 | 0.58% | 36.282 | 36.282 | 36.10 | 17,407 |
| 08 May 2024 | 36.045 | 0.12 | 0.34% | 36.06 | 36.08 | 35.9385 | 11,025 |
| 07 May 2024 | 35.9215 | 0.34 | 0.95% | 35.855 | 36.035 | 35.76 | 26,176 |
| 03 May 2024 | 35.5832 | 0.34 | 0.95% | 35.2818 | 35.70 | 35.2818 | 7,003 |
| 02 May 2024 | 35.248 | 0.13 | 0.38% | 35.305 | 35.34 | 35.10 | 3,065 |
| 01 May 2024 | 35.115 | -0.18 | -0.50% | 35.195 | 35.20 | 35.08 | 44 |
| 30 Abr 2024 | 35.29 | -0.05 | -0.14% | 35.515 | 35.515 | 35.29 | 1,621 |
| 29 Abr 2024 | 35.34 | 0.40 | 1.15% | 35.08 | 35.34 | 34.92 | 59 |
| 26 Abr 2024 | 34.938 | 0.47 | 1.36% | 34.565 | 34.9648 | 34.565 | 18,898 |
| 25 Abr 2024 | 34.4698 | -0.21 | -0.59% | 34.635 | 34.80 | 34.45 | 8,508 |
| 24 Abr 2024 | 34.675 | -0.10 | -0.27% | 34.867 | 34.893 | 34.67 | 12,656 |
| 23 Abr 2024 | 34.77 | 0.23 | 0.65% | 34.695 | 34.809 | 34.465 | 7,934 |
