Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VG1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.88 | -0.01 | -0.27% | 1.865 | 1.88 | 1.855 | 3,414,854 |
| 20 May 2024 | 1.885 | 0.01 | 0.53% | 1.855 | 1.91 | 1.845 | 252,082 |
| 17 May 2024 | 1.875 | -0.02 | -0.79% | 1.87 | 1.88 | 1.865 | 395,364 |
| 16 May 2024 | 1.89 | 0.05 | 3.00% | 1.84 | 1.90 | 1.84 | 483,216 |
| 15 May 2024 | 1.835 | 0.00 | 0.27% | 1.83 | 1.85 | 1.82 | 494,934 |
| 14 May 2024 | 1.83 | 0.00 | 0.00% | 1.825 | 1.8325 | 1.82 | 434,076 |
| 13 May 2024 | 1.83 | 0.02 | 1.10% | 1.815 | 1.83 | 1.815 | 269,127 |
| 10 May 2024 | 1.81 | 0.00 | 0.00% | 1.815 | 1.83 | 1.80 | 298,672 |
| 09 May 2024 | 1.81 | 0.02 | 0.84% | 1.80 | 1.81 | 1.795 | 215,159 |
| 08 May 2024 | 1.795 | -0.01 | -0.28% | 1.81 | 1.81 | 1.79 | 202,809 |
| 07 May 2024 | 1.80 | 0.03 | 1.41% | 1.79 | 1.82 | 1.79 | 186,373 |
| 06 May 2024 | 1.775 | 0.00 | 0.00% | 1.79 | 1.79 | 1.775 | 356,201 |
| 03 May 2024 | 1.775 | -0.02 | -1.11% | 1.79 | 1.795 | 1.775 | 310,048 |
| 02 May 2024 | 1.795 | 0.00 | 0.00% | 1.79 | 1.805 | 1.79 | 199,583 |
| 01 May 2024 | 1.795 | -0.01 | -0.28% | 1.80 | 1.80 | 1.78 | 178,258 |
| 30 Abr 2024 | 1.80 | -0.03 | -1.37% | 1.82 | 1.825 | 1.78 | 434,366 |
| 29 Abr 2024 | 1.825 | 0.01 | 0.55% | 1.82 | 1.83 | 1.81 | 293,865 |
| 26 Abr 2024 | 1.815 | -0.02 | -0.82% | 1.82 | 1.82 | 1.805 | 164,320 |
| 24 Abr 2024 | 1.83 | 0.01 | 0.27% | 1.83 | 1.83 | 1.81 | 356,955 |
| 23 Abr 2024 | 1.825 | 0.00 | 0.00% | 1.83 | 1.83 | 1.81 | 148,011 |
| 22 Abr 2024 | 1.825 | 0.01 | 0.55% | 1.82 | 1.825 | 1.805 | 262,593 |
| 19 Abr 2024 | 1.815 | -0.02 | -0.82% | 1.815 | 1.83 | 1.815 | 358,367 |
| 18 Abr 2024 | 1.83 | 0.00 | 0.00% | 1.82 | 1.83 | 1.815 | 263,427 |
| 17 Abr 2024 | 1.83 | 0.00 | 0.00% | 1.815 | 1.83 | 1.81 | 394,118 |
| 16 Abr 2024 | 1.83 | 0.00 | 0.00% | 1.825 | 1.835 | 1.82 | 162,418 |
| 15 Abr 2024 | 1.83 | -0.04 | -2.14% | 1.87 | 1.87 | 1.825 | 430,662 |
| 12 Abr 2024 | 1.87 | 0.02 | 1.08% | 1.86 | 1.87 | 1.84 | 492,210 |
| 11 Abr 2024 | 1.85 | -0.01 | -0.54% | 1.845 | 1.855 | 1.835 | 370,427 |
| 10 Abr 2024 | 1.86 | 0.00 | 0.00% | 1.865 | 1.865 | 1.845 | 221,717 |
| 09 Abr 2024 | 1.86 | -0.01 | -0.53% | 1.87 | 1.875 | 1.86 | 150,081 |
| 08 Abr 2024 | 1.87 | 0.03 | 1.63% | 1.86 | 1.87 | 1.86 | 192,915 |
| 05 Abr 2024 | 1.84 | -0.03 | -1.34% | 1.855 | 1.855 | 1.84 | 279,650 |
| 04 Abr 2024 | 1.865 | -0.01 | -0.27% | 1.87 | 1.87 | 1.855 | 189,680 |
| 03 Abr 2024 | 1.87 | 0.01 | 0.27% | 1.87 | 1.87 | 1.855 | 119,630 |
| 02 Abr 2024 | 1.865 | -0.01 | -0.53% | 1.88 | 1.88 | 1.85 | 436,211 |
| 28 Mar 2024 | 1.875 | 0.00 | 0.27% | 1.88 | 1.8825 | 1.875 | 814,859 |
| 27 Mar 2024 | 1.87 | 0.01 | 0.40% | 1.87 | 1.875 | 1.865 | 355,271 |
| 26 Mar 2024 | 1.8625 | 0.01 | 0.68% | 1.85 | 1.8675 | 1.845 | 150,384 |
| 25 Mar 2024 | 1.85 | 0.05 | 2.49% | 1.84 | 1.86 | 1.82 | 151,125 |
| 22 Mar 2024 | 1.805 | -0.01 | -0.41% | 1.825 | 1.825 | 1.80 | 283,336 |
| 21 Mar 2024 | 1.8125 | 0.01 | 0.69% | 1.81 | 1.815 | 1.80 | 304,602 |
| 20 Mar 2024 | 1.80 | 0.00 | 0.14% | 1.795 | 1.81 | 1.795 | 374,722 |
| 19 Mar 2024 | 1.7975 | 0.03 | 1.55% | 1.77 | 1.81 | 1.77 | 5,564,479 |
| 18 Mar 2024 | 1.77 | -0.01 | -0.56% | 1.78 | 1.78 | 1.76 | 322,076 |
| 15 Mar 2024 | 1.78 | 0.02 | 1.14% | 1.77 | 1.78 | 1.77 | 196,693 |
| 14 Mar 2024 | 1.76 | -0.01 | -0.56% | 1.77 | 1.77 | 1.76 | 89,722 |
| 13 Mar 2024 | 1.77 | 0.01 | 0.57% | 1.76 | 1.785 | 1.76 | 195,118 |
| 12 Mar 2024 | 1.76 | -0.01 | -0.28% | 1.765 | 1.775 | 1.755 | 597,874 |
| 11 Mar 2024 | 1.765 | -0.01 | -0.56% | 1.765 | 1.77 | 1.76 | 497,373 |
| 07 Mar 2024 | 1.775 | -0.01 | -0.28% | 1.765 | 1.785 | 1.76 | 427,555 |
| 06 Mar 2024 | 1.78 | 0.01 | 0.56% | 1.76 | 1.785 | 1.745 | 852,259 |
| 05 Mar 2024 | 1.77 | 0.01 | 0.57% | 1.735 | 1.7775 | 1.735 | 787,918 |
| 04 Mar 2024 | 1.76 | 0.03 | 1.73% | 1.73 | 1.76 | 1.73 | 295,653 |
| 03 Mar 2024 | 1.73 | 0.02 | 1.17% | 1.72 | 1.74 | 1.715 | 390,018 |
| 29 Feb 2024 | 1.71 | 0.00 | 0.29% | 1.71 | 1.7225 | 1.705 | 633,006 |
| 28 Feb 2024 | 1.705 | -0.01 | -0.29% | 1.705 | 1.72 | 1.70 | 354,648 |
| 27 Feb 2024 | 1.71 | -0.01 | -0.58% | 1.715 | 1.72 | 1.705 | 213,481 |
| 26 Feb 2024 | 1.72 | 0.00 | 0.29% | 1.715 | 1.725 | 1.71 | 284,066 |
| 25 Feb 2024 | 1.715 | -0.01 | -0.58% | 1.74 | 1.74 | 1.715 | 184,968 |
| 22 Feb 2024 | 1.725 | 0.01 | 0.29% | 1.72 | 1.7325 | 1.72 | 301,708 |
| 21 Feb 2024 | 1.72 | -0.01 | -0.58% | 1.72 | 1.73 | 1.71 | 315,107 |
