Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VESG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 85.26 | 0.26 | 0.31% | 85.40 | 85.40 | 85.14 | 16,507 |
| 02 May 2024 | 85.00 | -0.57 | -0.67% | 85.16 | 85.28 | 85.00 | 21,038 |
| 01 May 2024 | 85.57 | -0.44 | -0.51% | 85.51 | 85.75 | 85.49 | 16,087 |
| 30 Abr 2024 | 86.01 | 0.29 | 0.34% | 85.80 | 86.06 | 85.65 | 18,252 |
| 29 Abr 2024 | 85.72 | 0.14 | 0.16% | 85.82 | 86.02 | 85.57 | 9,364 |
| 26 Abr 2024 | 85.58 | -0.45 | -0.52% | 85.85 | 85.85 | 85.50 | 18,927 |
| 24 Abr 2024 | 86.03 | 0.72 | 0.84% | 86.07 | 86.28 | 85.80 | 24,698 |
| 23 Abr 2024 | 85.31 | 0.08 | 0.09% | 85.27 | 85.40 | 85.14 | 12,128 |
| 22 Abr 2024 | 85.23 | -0.10 | -0.12% | 85.25 | 85.25 | 84.82 | 13,666 |
| 19 Abr 2024 | 85.33 | -0.67 | -0.78% | 85.69 | 85.69 | 84.87 | 13,116 |
| 18 Abr 2024 | 86.00 | -0.45 | -0.52% | 85.85 | 86.03 | 85.73 | 8,368 |
| 17 Abr 2024 | 86.45 | 0.03 | 0.03% | 86.71 | 86.74 | 86.45 | 11,959 |
| 16 Abr 2024 | 86.42 | -0.59 | -0.68% | 86.60 | 86.71 | 86.36 | 16,093 |
| 15 Abr 2024 | 87.01 | -0.58 | -0.66% | 87.33 | 87.33 | 86.99 | 36,858 |
| 12 Abr 2024 | 87.59 | 0.51 | 0.59% | 87.35 | 87.65 | 87.35 | 13,852 |
| 11 Abr 2024 | 87.08 | 0.39 | 0.45% | 86.91 | 87.22 | 86.91 | 17,423 |
| 10 Abr 2024 | 86.69 | -0.12 | -0.14% | 86.70 | 86.81 | 86.64 | 15,396 |
| 09 Abr 2024 | 86.81 | 0.50 | 0.58% | 86.97 | 86.97 | 86.77 | 10,527 |
| 08 Abr 2024 | 86.31 | 0.00 | 0.00% | 86.31 | 86.31 | 86.31 | 0 |
| 05 Abr 2024 | 86.31 | -1.31 | -1.50% | 86.38 | 86.46 | 86.12 | 17,747 |
| 04 Abr 2024 | 87.62 | -0.25 | -0.28% | 87.66 | 87.85 | 87.45 | 15,359 |
| 03 Abr 2024 | 87.87 | -0.87 | -0.98% | 88.10 | 88.10 | 87.80 | 11,763 |
| 02 Abr 2024 | 88.74 | -0.36 | -0.40% | 89.07 | 89.17 | 88.73 | 30,634 |
| 28 Mar 2024 | 89.10 | 0.16 | 0.18% | 89.09 | 89.35 | 88.88 | 24,007 |
| 27 Mar 2024 | 88.94 | 0.20 | 0.23% | 88.74 | 89.07 | 88.67 | 7,331 |
| 26 Mar 2024 | 88.74 | -0.17 | -0.19% | 88.77 | 88.77 | 88.52 | 7,816 |
| 25 Mar 2024 | 88.91 | -0.20 | -0.22% | 89.15 | 89.23 | 88.75 | 20,278 |
| 22 Mar 2024 | 89.11 | 0.99 | 1.12% | 88.54 | 89.18 | 88.53 | 14,196 |
| 21 Mar 2024 | 88.12 | 0.16 | 0.18% | 88.09 | 88.37 | 87.92 | 10,964 |
| 20 Mar 2024 | 87.96 | 0.49 | 0.56% | 87.80 | 87.99 | 87.71 | 11,940 |
| 19 Mar 2024 | 87.47 | 0.49 | 0.56% | 87.18 | 87.47 | 87.03 | 5,684 |
| 18 Mar 2024 | 86.98 | -0.19 | -0.22% | 86.87 | 86.99 | 86.74 | 15,160 |
| 15 Mar 2024 | 87.17 | 0.23 | 0.26% | 87.09 | 87.31 | 86.85 | 14,937 |
| 14 Mar 2024 | 86.94 | -0.16 | -0.18% | 87.01 | 87.05 | 86.81 | 10,378 |
| 13 Mar 2024 | 87.10 | 0.66 | 0.76% | 87.00 | 87.35 | 86.98 | 10,300 |
| 12 Mar 2024 | 86.44 | 0.26 | 0.30% | 86.46 | 86.50 | 86.30 | 10,894 |
| 11 Mar 2024 | 86.18 | -0.62 | -0.71% | 86.17 | 86.32 | 86.10 | 15,972 |
| 07 Mar 2024 | 86.80 | 0.61 | 0.71% | 86.96 | 86.96 | 86.71 | 12,897 |
| 06 Mar 2024 | 86.19 | -0.69 | -0.79% | 86.86 | 86.86 | 86.15 | 10,277 |
| 05 Mar 2024 | 86.88 | -0.67 | -0.77% | 87.12 | 87.12 | 86.81 | 11,150 |
| 04 Mar 2024 | 87.55 | -0.08 | -0.09% | 87.75 | 87.75 | 87.45 | 15,155 |
| 03 Mar 2024 | 87.63 | 0.43 | 0.49% | 87.46 | 87.63 | 87.42 | 8,620 |
| 29 Feb 2024 | 87.20 | 0.61 | 0.70% | 87.00 | 87.21 | 86.96 | 7,673 |
| 28 Feb 2024 | 86.59 | -0.03 | -0.03% | 86.60 | 86.67 | 86.43 | 17,609 |
| 27 Feb 2024 | 86.62 | 0.39 | 0.45% | 86.50 | 86.75 | 86.35 | 32,234 |
| 26 Feb 2024 | 86.23 | 0.04 | 0.05% | 86.25 | 86.42 | 86.19 | 14,008 |
| 25 Feb 2024 | 86.19 | 0.09 | 0.10% | 86.16 | 86.26 | 86.08 | 40,951 |
| 22 Feb 2024 | 86.10 | 0.89 | 1.04% | 86.68 | 86.68 | 86.04 | 33,477 |
| 21 Feb 2024 | 85.21 | 0.94 | 1.12% | 85.41 | 85.41 | 84.87 | 9,363 |
| 20 Feb 2024 | 84.27 | -0.70 | -0.82% | 84.67 | 84.67 | 84.21 | 4,001 |
| 19 Feb 2024 | 84.97 | -0.23 | -0.27% | 85.30 | 85.36 | 84.97 | 15,325 |
| 18 Feb 2024 | 85.20 | -0.49 | -0.57% | 85.30 | 85.30 | 85.10 | 26,103 |
| 15 Feb 2024 | 85.69 | 0.03 | 0.04% | 85.74 | 85.88 | 85.69 | 40,781 |
| 14 Feb 2024 | 85.66 | 0.61 | 0.72% | 85.51 | 85.76 | 85.51 | 32,541 |
| 13 Feb 2024 | 85.05 | -0.57 | -0.67% | 85.49 | 85.49 | 85.04 | 17,011 |
| 12 Feb 2024 | 85.62 | -0.10 | -0.12% | 85.50 | 85.63 | 85.35 | 19,359 |
| 11 Feb 2024 | 85.72 | 0.22 | 0.26% | 85.66 | 85.76 | 85.52 | 19,477 |
| 08 Feb 2024 | 85.50 | 0.32 | 0.38% | 85.66 | 85.66 | 85.39 | 15,261 |
| 07 Feb 2024 | 85.18 | 0.73 | 0.86% | 85.00 | 85.18 | 85.00 | 55,313 |
| 06 Feb 2024 | 84.45 | -0.01 | -0.01% | 84.47 | 84.56 | 84.32 | 4,297 |
| 05 Feb 2024 | 84.46 | -0.03 | -0.04% | 84.60 | 84.79 | 84.35 | 8,718 |
| 04 Feb 2024 | 84.49 | 1.16 | 1.39% | 84.33 | 84.83 | 84.33 | 6,665 |
| 01 Feb 2024 | 83.33 | 0.56 | 0.68% | 83.35 | 83.65 | 83.33 | 14,268 |
