Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VDGR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 58.23 | 0.30 | 0.52% | 58.31 | 58.31 | 58.15 | 14,207 |
| 03 May 2024 | 57.93 | 0.10 | 0.17% | 58.03 | 58.04 | 57.93 | 11,490 |
| 02 May 2024 | 57.83 | 0.02 | 0.03% | 57.73 | 57.88 | 57.70 | 14,890 |
| 01 May 2024 | 57.81 | -0.36 | -0.62% | 57.83 | 57.88 | 57.71 | 12,849 |
| 30 Abr 2024 | 58.17 | 0.17 | 0.29% | 58.00 | 58.22 | 58.00 | 43,715 |
| 29 Abr 2024 | 58.00 | 0.28 | 0.49% | 58.00 | 58.11 | 57.97 | 25,239 |
| 26 Abr 2024 | 57.72 | -0.50 | -0.86% | 58.06 | 58.06 | 57.67 | 36,643 |
| 24 Abr 2024 | 58.22 | 0.21 | 0.36% | 58.19 | 58.37 | 58.15 | 23,230 |
| 23 Abr 2024 | 58.01 | 0.21 | 0.36% | 58.00 | 58.08 | 57.95 | 24,020 |
| 22 Abr 2024 | 57.80 | 0.14 | 0.24% | 57.81 | 57.87 | 57.68 | 11,056 |
| 19 Abr 2024 | 57.66 | -0.35 | -0.60% | 57.76 | 57.76 | 57.42 | 23,072 |
| 18 Abr 2024 | 58.01 | 0.06 | 0.10% | 57.93 | 58.02 | 57.87 | 22,337 |
| 17 Abr 2024 | 57.95 | -0.08 | -0.14% | 58.04 | 58.06 | 57.83 | 14,681 |
| 16 Abr 2024 | 58.03 | -0.58 | -0.99% | 58.28 | 58.28 | 57.95 | 42,544 |
| 15 Abr 2024 | 58.61 | -0.24 | -0.41% | 58.76 | 58.76 | 58.53 | 11,957 |
| 12 Abr 2024 | 58.85 | 0.01 | 0.02% | 58.83 | 58.86 | 58.74 | 28,273 |
| 11 Abr 2024 | 58.84 | -0.12 | -0.20% | 58.72 | 58.86 | 58.67 | 12,269 |
| 10 Abr 2024 | 58.96 | 0.07 | 0.12% | 58.90 | 59.10 | 58.90 | 14,387 |
| 09 Abr 2024 | 58.89 | 0.06 | 0.10% | 58.83 | 58.97 | 58.83 | 7,640 |
| 08 Abr 2024 | 58.83 | 0.16 | 0.27% | 58.95 | 58.95 | 58.78 | 14,661 |
| 05 Abr 2024 | 58.67 | -0.39 | -0.66% | 58.77 | 58.77 | 58.56 | 11,165 |
| 04 Abr 2024 | 59.06 | 0.06 | 0.10% | 59.00 | 59.13 | 58.98 | 12,694 |
| 03 Abr 2024 | 59.00 | -0.50 | -0.84% | 59.35 | 59.80 | 58.96 | 16,606 |
| 02 Abr 2024 | 59.50 | -0.45 | -0.75% | 59.52 | 59.59 | 59.37 | 11,777 |
| 28 Mar 2024 | 59.95 | 0.27 | 0.45% | 59.97 | 59.99 | 59.81 | 11,617 |
| 27 Mar 2024 | 59.68 | 0.22 | 0.37% | 59.51 | 59.69 | 59.40 | 4,156 |
| 26 Mar 2024 | 59.46 | -0.09 | -0.15% | 59.60 | 59.61 | 59.46 | 14,497 |
| 25 Mar 2024 | 59.55 | 0.02 | 0.03% | 59.53 | 59.75 | 59.53 | 18,600 |
| 22 Mar 2024 | 59.53 | 0.16 | 0.27% | 59.41 | 59.60 | 59.41 | 5,145 |
| 21 Mar 2024 | 59.37 | 0.34 | 0.58% | 59.25 | 59.44 | 59.21 | 16,792 |
| 20 Mar 2024 | 59.03 | 0.09 | 0.15% | 59.00 | 59.14 | 58.98 | 29,514 |
| 19 Mar 2024 | 58.94 | 0.24 | 0.41% | 58.69 | 58.94 | 58.69 | 12,183 |
| 18 Mar 2024 | 58.70 | -0.07 | -0.12% | 58.74 | 58.76 | 58.61 | 8,688 |
| 15 Mar 2024 | 58.77 | -0.14 | -0.24% | 58.75 | 58.82 | 58.57 | 13,015 |
| 14 Mar 2024 | 58.91 | -0.09 | -0.15% | 59.00 | 59.00 | 58.87 | 6,339 |
| 13 Mar 2024 | 59.00 | 0.20 | 0.34% | 59.11 | 59.11 | 58.91 | 6,233 |
| 12 Mar 2024 | 58.80 | 0.06 | 0.10% | 58.93 | 58.93 | 58.78 | 27,881 |
| 11 Mar 2024 | 58.74 | -0.46 | -0.78% | 58.93 | 58.93 | 58.69 | 18,256 |
| 07 Mar 2024 | 59.20 | 0.42 | 0.71% | 58.95 | 59.21 | 58.91 | 12,770 |
| 06 Mar 2024 | 58.78 | 0.00 | 0.00% | 58.80 | 58.89 | 58.70 | 12,697 |
| 05 Mar 2024 | 58.78 | -0.03 | -0.05% | 58.79 | 58.79 | 58.63 | 8,308 |
| 04 Mar 2024 | 58.81 | 0.01 | 0.02% | 58.75 | 58.83 | 58.71 | 9,248 |
| 03 Mar 2024 | 58.80 | 0.07 | 0.12% | 58.78 | 58.87 | 58.76 | 9,220 |
| 29 Feb 2024 | 58.73 | 0.34 | 0.58% | 58.61 | 58.73 | 58.55 | 16,422 |
| 28 Feb 2024 | 58.39 | 0.06 | 0.10% | 58.30 | 58.42 | 58.22 | 4,919 |
| 27 Feb 2024 | 58.33 | 0.13 | 0.22% | 58.30 | 58.34 | 58.20 | 16,888 |
| 26 Feb 2024 | 58.20 | -0.02 | -0.03% | 58.21 | 58.22 | 58.08 | 8,291 |
| 25 Feb 2024 | 58.22 | 0.10 | 0.17% | 58.19 | 58.29 | 58.16 | 24,599 |
| 22 Feb 2024 | 58.12 | 0.31 | 0.54% | 58.08 | 58.23 | 58.08 | 13,181 |
| 21 Feb 2024 | 57.81 | 0.16 | 0.28% | 57.68 | 57.86 | 57.67 | 16,130 |
| 20 Feb 2024 | 57.65 | -0.15 | -0.26% | 57.76 | 57.79 | 57.56 | 14,883 |
| 19 Feb 2024 | 57.80 | -0.07 | -0.12% | 57.80 | 57.89 | 57.76 | 3,871 |
| 18 Feb 2024 | 57.87 | -0.13 | -0.22% | 57.90 | 57.93 | 57.77 | 22,058 |
| 15 Feb 2024 | 58.00 | 0.20 | 0.35% | 57.94 | 58.00 | 57.86 | 10,382 |
| 14 Feb 2024 | 57.80 | 0.52 | 0.91% | 57.63 | 57.82 | 57.63 | 16,825 |
| 13 Feb 2024 | 57.28 | -0.46 | -0.80% | 57.37 | 57.37 | 57.24 | 7,314 |
| 12 Feb 2024 | 57.74 | -0.04 | -0.07% | 57.79 | 57.79 | 57.65 | 18,439 |
| 11 Feb 2024 | 57.78 | -0.06 | -0.10% | 57.85 | 57.85 | 57.66 | 16,792 |
| 08 Feb 2024 | 57.84 | 0.10 | 0.17% | 57.72 | 57.87 | 57.72 | 10,544 |
| 07 Feb 2024 | 57.74 | 0.13 | 0.23% | 57.65 | 57.79 | 57.65 | 5,099 |
| 06 Feb 2024 | 57.61 | 0.24 | 0.42% | 57.47 | 57.66 | 57.47 | 44,015 |
