Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VGE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 72.75 | -0.09 | -0.12% | 72.78 | 73.00 | 72.35 | 15,766 |
| 19 Jul 2024 | 72.84 | -0.95 | -1.29% | 74.00 | 74.00 | 72.84 | 22,243 |
| 18 Jul 2024 | 73.79 | -0.49 | -0.66% | 73.85 | 74.18 | 73.45 | 343,139 |
| 17 Jul 2024 | 74.28 | 0.26 | 0.35% | 74.27 | 74.59 | 74.04 | 10,543 |
| 16 Jul 2024 | 74.02 | -0.02 | -0.03% | 74.20 | 74.47 | 73.87 | 9,646 |
| 15 Jul 2024 | 74.04 | 0.00 | 0.00% | 74.18 | 74.49 | 73.90 | 9,038 |
| 12 Jul 2024 | 74.04 | 0.06 | 0.08% | 73.81 | 74.30 | 73.81 | 15,293 |
| 11 Jul 2024 | 73.98 | 0.74 | 1.01% | 73.64 | 74.12 | 73.63 | 13,818 |
| 10 Jul 2024 | 73.24 | -0.19 | -0.26% | 73.45 | 73.74 | 73.24 | 15,057 |
| 09 Jul 2024 | 73.43 | 0.13 | 0.18% | 73.40 | 73.50 | 72.95 | 8,700 |
| 08 Jul 2024 | 73.30 | 0.13 | 0.18% | 73.20 | 73.49 | 72.81 | 16,246 |
| 05 Jul 2024 | 73.17 | -0.16 | -0.22% | 73.50 | 73.50 | 73.05 | 7,714 |
| 04 Jul 2024 | 73.33 | 0.53 | 0.73% | 73.10 | 73.70 | 73.10 | 15,948 |
| 03 Jul 2024 | 72.80 | -0.05 | -0.07% | 73.48 | 73.48 | 72.50 | 21,013 |
| 02 Jul 2024 | 72.85 | 0.03 | 0.04% | 72.89 | 73.52 | 72.65 | 17,409 |
| 01 Jul 2024 | 72.82 | -0.58 | -0.79% | 73.55 | 73.55 | 72.10 | 11,614 |
| 28 Jun 2024 | 73.40 | 0.99 | 1.37% | 72.45 | 73.59 | 72.45 | 18,810 |
| 27 Jun 2024 | 72.41 | -0.58 | -0.79% | 73.20 | 73.20 | 72.41 | 10,636 |
| 26 Jun 2024 | 72.99 | -0.24 | -0.33% | 73.22 | 73.23 | 72.62 | 16,408 |
| 25 Jun 2024 | 73.23 | 0.25 | 0.34% | 73.19 | 73.45 | 72.51 | 13,427 |
| 24 Jun 2024 | 72.98 | -0.29 | -0.40% | 73.89 | 73.89 | 72.94 | 19,470 |
| 21 Jun 2024 | 73.27 | -0.50 | -0.68% | 73.69 | 74.00 | 73.22 | 18,374 |
| 20 Jun 2024 | 73.77 | 0.02 | 0.03% | 73.90 | 73.99 | 73.64 | 11,595 |
| 19 Jun 2024 | 73.75 | 0.38 | 0.52% | 73.50 | 73.88 | 73.36 | 10,755 |
| 18 Jun 2024 | 73.37 | 0.04 | 0.05% | 73.40 | 73.91 | 73.20 | 11,194 |
| 17 Jun 2024 | 73.33 | 0.29 | 0.40% | 73.01 | 73.47 | 72.62 | 11,042 |
| 14 Jun 2024 | 73.04 | 0.41 | 0.56% | 72.89 | 73.04 | 72.54 | 22,528 |
| 13 Jun 2024 | 72.63 | 0.13 | 0.18% | 72.44 | 72.84 | 72.40 | 11,782 |
| 12 Jun 2024 | 72.50 | 0.09 | 0.12% | 72.52 | 72.97 | 72.26 | 22,041 |
| 11 Jun 2024 | 72.41 | 0.48 | 0.67% | 72.00 | 73.19 | 71.94 | 27,882 |
| 07 Jun 2024 | 71.93 | -0.09 | -0.12% | 72.30 | 72.42 | 71.89 | 10,456 |
| 06 Jun 2024 | 72.02 | 0.47 | 0.66% | 71.41 | 72.59 | 71.41 | 9,735 |
| 05 Jun 2024 | 71.55 | 0.60 | 0.85% | 70.95 | 71.76 | 70.95 | 8,797 |
| 04 Jun 2024 | 70.95 | -1.47 | -2.03% | 72.43 | 72.44 | 70.95 | 11,714 |
| 03 Jun 2024 | 72.42 | 0.62 | 0.86% | 71.79 | 72.85 | 71.79 | 16,772 |
| 31 May 2024 | 71.80 | -0.36 | -0.50% | 72.00 | 72.44 | 71.43 | 15,257 |
| 30 May 2024 | 72.16 | -0.33 | -0.46% | 73.17 | 73.18 | 72.16 | 13,574 |
| 29 May 2024 | 72.49 | -1.04 | -1.41% | 73.47 | 73.47 | 72.49 | 11,960 |
| 28 May 2024 | 73.53 | -0.15 | -0.20% | 73.60 | 74.29 | 73.46 | 61,281 |
| 27 May 2024 | 73.68 | 0.03 | 0.04% | 73.62 | 74.00 | 73.46 | 19,281 |
| 24 May 2024 | 73.65 | -0.22 | -0.30% | 74.37 | 74.37 | 73.36 | 19,637 |
| 23 May 2024 | 73.87 | -0.04 | -0.05% | 74.19 | 74.39 | 73.85 | 7,959 |
| 22 May 2024 | 73.91 | -0.02 | -0.03% | 74.33 | 74.33 | 73.50 | 33,694 |
| 21 May 2024 | 73.93 | -0.02 | -0.03% | 73.96 | 74.39 | 73.76 | 33,282 |
| 20 May 2024 | 73.95 | 0.33 | 0.45% | 74.49 | 74.49 | 73.73 | 8,690 |
| 17 May 2024 | 73.62 | 0.32 | 0.44% | 73.35 | 73.80 | 73.35 | 13,495 |
| 16 May 2024 | 73.30 | 0.36 | 0.49% | 73.18 | 74.40 | 73.03 | 15,473 |
| 15 May 2024 | 72.94 | -0.27 | -0.37% | 73.40 | 73.99 | 72.94 | 9,134 |
| 14 May 2024 | 73.21 | 0.39 | 0.54% | 73.01 | 74.02 | 72.80 | 15,064 |
| 13 May 2024 | 72.82 | 0.23 | 0.32% | 72.79 | 73.00 | 72.54 | 14,294 |
| 10 May 2024 | 72.59 | 0.05 | 0.07% | 72.50 | 72.73 | 72.13 | 9,929 |
| 09 May 2024 | 72.54 | 0.29 | 0.40% | 72.43 | 72.79 | 72.43 | 14,652 |
| 08 May 2024 | 72.25 | -0.02 | -0.03% | 72.40 | 73.42 | 72.25 | 35,626 |
| 07 May 2024 | 72.27 | -0.08 | -0.11% | 73.69 | 73.69 | 72.08 | 42,744 |
| 06 May 2024 | 72.35 | 0.00 | 0.00% | 73.00 | 74.04 | 72.25 | 10,545 |
| 03 May 2024 | 72.35 | 0.34 | 0.47% | 71.50 | 72.89 | 71.50 | 13,369 |
| 02 May 2024 | 72.01 | 0.24 | 0.33% | 71.51 | 72.24 | 71.50 | 13,340 |
| 01 May 2024 | 71.77 | -0.13 | -0.18% | 71.50 | 72.39 | 71.50 | 12,147 |
| 30 Abr 2024 | 71.90 | 0.53 | 0.74% | 71.40 | 72.37 | 71.40 | 18,476 |
| 29 Abr 2024 | 71.37 | 1.06 | 1.51% | 71.02 | 71.98 | 71.02 | 24,561 |
| 26 Abr 2024 | 70.31 | -0.63 | -0.89% | 70.94 | 71.35 | 70.31 | 13,756 |
| 24 Abr 2024 | 70.94 | 0.22 | 0.31% | 70.71 | 71.19 | 70.65 | 17,250 |
