Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
VGB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 45.45 | 0.07 | 0.15% | 45.46 | 45.50 | 45.45 | 41,493 |
| 02 May 2024 | 45.38 | 0.12 | 0.27% | 45.27 | 45.42 | 45.27 | 32,893 |
| 01 May 2024 | 45.26 | -0.20 | -0.44% | 45.35 | 45.38 | 45.26 | 59,463 |
| 30 Abr 2024 | 45.46 | 0.19 | 0.42% | 45.35 | 45.52 | 45.35 | 29,769 |
| 29 Abr 2024 | 45.27 | 0.13 | 0.29% | 45.35 | 45.35 | 45.24 | 19,256 |
| 26 Abr 2024 | 45.14 | -0.35 | -0.77% | 45.13 | 45.23 | 45.13 | 35,972 |
| 24 Abr 2024 | 45.49 | -0.31 | -0.68% | 45.84 | 45.84 | 45.48 | 30,610 |
| 23 Abr 2024 | 45.80 | 0.09 | 0.20% | 45.83 | 45.85 | 45.76 | 37,930 |
| 22 Abr 2024 | 45.71 | -0.18 | -0.39% | 45.80 | 45.80 | 45.67 | 24,793 |
| 19 Abr 2024 | 45.89 | 0.11 | 0.24% | 45.68 | 46.02 | 45.68 | 81,282 |
| 18 Abr 2024 | 45.78 | 0.17 | 0.37% | 45.69 | 45.81 | 45.66 | 42,519 |
| 17 Abr 2024 | 45.61 | -0.12 | -0.26% | 45.64 | 45.64 | 45.58 | 33,778 |
| 16 Abr 2024 | 45.73 | -0.16 | -0.35% | 45.78 | 45.81 | 45.73 | 43,632 |
| 15 Abr 2024 | 45.89 | 0.07 | 0.15% | 45.93 | 46.02 | 45.89 | 31,070 |
| 12 Abr 2024 | 45.82 | -0.10 | -0.22% | 45.83 | 45.86 | 45.79 | 36,281 |
| 11 Abr 2024 | 45.92 | -0.31 | -0.67% | 45.97 | 45.97 | 45.90 | 43,218 |
| 10 Abr 2024 | 46.23 | 0.16 | 0.35% | 46.25 | 46.31 | 46.23 | 41,354 |
| 09 Abr 2024 | 46.07 | 0.03 | 0.07% | 46.07 | 46.09 | 46.01 | 39,449 |
| 08 Abr 2024 | 46.04 | -0.15 | -0.32% | 46.10 | 46.10 | 46.04 | 28,399 |
| 05 Abr 2024 | 46.19 | 0.13 | 0.28% | 46.19 | 46.25 | 46.16 | 35,108 |
| 04 Abr 2024 | 46.06 | -0.07 | -0.15% | 46.17 | 46.19 | 46.06 | 48,562 |
| 03 Abr 2024 | 46.13 | -0.16 | -0.35% | 46.20 | 46.20 | 46.10 | 30,388 |
| 02 Abr 2024 | 46.29 | -0.38 | -0.81% | 46.50 | 46.50 | 46.23 | 93,628 |
| 28 Mar 2024 | 46.67 | 0.12 | 0.26% | 46.58 | 46.67 | 46.58 | 48,371 |
| 27 Mar 2024 | 46.55 | 0.07 | 0.15% | 46.49 | 46.59 | 46.45 | 32,177 |
| 26 Mar 2024 | 46.48 | -0.06 | -0.13% | 46.48 | 46.52 | 46.45 | 24,892 |
| 25 Mar 2024 | 46.54 | 0.16 | 0.34% | 46.47 | 46.56 | 46.47 | 52,718 |
| 22 Mar 2024 | 46.38 | 0.09 | 0.19% | 46.32 | 46.40 | 46.29 | 110,265 |
| 21 Mar 2024 | 46.29 | -0.06 | -0.13% | 46.48 | 46.49 | 46.29 | 30,116 |
| 20 Mar 2024 | 46.35 | 0.05 | 0.11% | 46.35 | 46.37 | 46.32 | 27,332 |
| 19 Mar 2024 | 46.30 | 0.13 | 0.28% | 46.18 | 46.34 | 46.18 | 85,256 |
| 18 Mar 2024 | 46.17 | 0.02 | 0.04% | 46.13 | 46.20 | 46.08 | 44,354 |
| 15 Mar 2024 | 46.15 | -0.20 | -0.43% | 46.18 | 46.19 | 46.09 | 40,011 |
| 14 Mar 2024 | 46.35 | -0.08 | -0.17% | 46.34 | 46.37 | 46.31 | 16,720 |
| 13 Mar 2024 | 46.43 | -0.13 | -0.28% | 46.46 | 46.47 | 46.40 | 59,668 |
| 12 Mar 2024 | 46.56 | -0.01 | -0.02% | 46.53 | 46.56 | 46.49 | 34,900 |
| 11 Mar 2024 | 46.57 | 0.13 | 0.28% | 46.43 | 46.58 | 46.43 | 35,298 |
| 07 Mar 2024 | 46.44 | 0.03 | 0.06% | 46.40 | 46.48 | 46.40 | 26,759 |
| 06 Mar 2024 | 46.41 | -0.04 | -0.09% | 46.46 | 46.53 | 46.39 | 16,171 |
| 05 Mar 2024 | 46.45 | 0.20 | 0.43% | 46.40 | 46.45 | 46.31 | 57,238 |
| 04 Mar 2024 | 46.25 | 0.05 | 0.11% | 46.19 | 46.25 | 46.15 | 46,376 |
| 03 Mar 2024 | 46.20 | 0.02 | 0.04% | 46.19 | 46.24 | 46.17 | 30,348 |
| 29 Feb 2024 | 46.18 | 0.05 | 0.11% | 46.23 | 46.23 | 46.13 | 34,095 |
| 28 Feb 2024 | 46.13 | 0.09 | 0.20% | 46.165 | 46.21 | 46.12 | 32,865 |
| 27 Feb 2024 | 46.04 | -0.10 | -0.22% | 46.00 | 46.09 | 46.00 | 34,301 |
| 26 Feb 2024 | 46.14 | -0.01 | -0.02% | 46.16 | 46.17 | 46.10 | 38,147 |
| 25 Feb 2024 | 46.15 | 0.21 | 0.46% | 46.03 | 46.22 | 46.03 | 91,459 |
| 22 Feb 2024 | 45.94 | -0.10 | -0.22% | 46.00 | 46.07 | 45.94 | 52,316 |
| 21 Feb 2024 | 46.04 | 0.04 | 0.09% | 45.96 | 46.09 | 45.92 | 36,698 |
| 20 Feb 2024 | 46.00 | 0.03 | 0.07% | 46.04 | 46.06 | 45.97 | 16,675 |
| 19 Feb 2024 | 45.97 | 0.01 | 0.02% | 45.89 | 46.00 | 45.89 | 47,504 |
| 18 Feb 2024 | 45.96 | -0.03 | -0.07% | 45.88 | 46.00 | 45.88 | 37,373 |
| 15 Feb 2024 | 45.99 | -0.04 | -0.09% | 46.05 | 46.05 | 45.96 | 113,137 |
| 14 Feb 2024 | 46.03 | 0.30 | 0.66% | 45.89 | 46.075 | 45.84 | 103,800 |
| 13 Feb 2024 | 45.73 | -0.24 | -0.52% | 45.76 | 45.76 | 45.67 | 34,259 |
| 12 Feb 2024 | 45.97 | -0.02 | -0.04% | 46.03 | 46.03 | 45.93 | 24,028 |
| 11 Feb 2024 | 45.99 | -0.09 | -0.20% | 45.95 | 46.04 | 45.95 | 33,790 |
| 08 Feb 2024 | 46.08 | -0.05 | -0.11% | 46.12 | 46.12 | 46.02 | 25,592 |
| 07 Feb 2024 | 46.13 | -0.01 | -0.02% | 46.07 | 46.16 | 46.07 | 19,744 |
| 06 Feb 2024 | 46.14 | 0.18 | 0.39% | 46.09 | 46.20 | 46.09 | 22,275 |
| 05 Feb 2024 | 45.96 | -0.16 | -0.35% | 45.93 | 46.09 | 45.93 | 61,555 |
| 04 Feb 2024 | 46.12 | -0.25 | -0.54% | 46.16 | 46.16 | 46.08 | 103,680 |
