VHY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 73.45 | 0.25 | 0.34% | 72.96 | 73.48 | 72.85 | 112,009 |
26 Mar 2024 | 73.20 | -0.16 | -0.22% | 73.60 | 73.60 | 73.12 | 84,227 |
25 Mar 2024 | 73.36 | 0.40 | 0.55% | 73.25 | 73.78 | 73.24 | 50,587 |
22 Mar 2024 | 72.96 | -0.44 | -0.60% | 73.30 | 73.40 | 72.72 | 60,288 |
21 Mar 2024 | 73.40 | 0.84 | 1.16% | 73.15 | 73.44 | 72.72 | 44,157 |
20 Mar 2024 | 72.56 | 0.02 | 0.03% | 72.73 | 72.99 | 72.55 | 68,984 |
19 Mar 2024 | 72.54 | 0.31 | 0.43% | 72.36 | 72.60 | 72.18 | 74,470 |
18 Mar 2024 | 72.23 | 0.31 | 0.43% | 71.80 | 72.25 | 71.80 | 92,986 |
15 Mar 2024 | 71.92 | -0.26 | -0.36% | 72.00 | 72.02 | 71.10 | 78,732 |
14 Mar 2024 | 72.18 | -0.37 | -0.51% | 72.33 | 72.86 | 72.07 | 65,694 |
13 Mar 2024 | 72.55 | 0.30 | 0.42% | 72.50 | 72.69 | 72.39 | 67,546 |
12 Mar 2024 | 72.25 | -0.12 | -0.17% | 72.51 | 72.68 | 72.22 | 78,233 |
11 Mar 2024 | 72.37 | -1.48 | -2.00% | 73.49 | 73.49 | 72.30 | 59,920 |
07 Mar 2024 | 73.85 | 0.81 | 1.11% | 73.32 | 73.93 | 73.32 | 52,917 |
06 Mar 2024 | 73.04 | 0.61 | 0.84% | 72.82 | 73.18 | 72.73 | 92,264 |
05 Mar 2024 | 72.43 | 0.22 | 0.30% | 72.19 | 72.53 | 72.12 | 65,877 |
04 Mar 2024 | 72.21 | -0.15 | -0.21% | 72.30 | 72.54 | 72.20 | 45,259 |
03 Mar 2024 | 72.36 | -0.26 | -0.36% | 72.64 | 72.79 | 72.33 | 83,647 |
29 Feb 2024 | 72.62 | 0.38 | 0.53% | 72.24 | 72.66 | 72.16 | 65,206 |
28 Feb 2024 | 72.24 | 0.43 | 0.60% | 71.76 | 72.27 | 71.55 | 51,005 |
27 Feb 2024 | 71.81 | -0.19 | -0.26% | 72.19 | 72.29 | 71.77 | 51,736 |
26 Feb 2024 | 72.00 | 0.32 | 0.45% | 72.00 | 72.03 | 71.60 | 115,535 |
25 Feb 2024 | 71.68 | -0.07 | -0.10% | 71.85 | 72.08 | 71.62 | 77,693 |
22 Feb 2024 | 71.75 | 0.50 | 0.70% | 71.42 | 71.89 | 71.42 | 81,524 |
21 Feb 2024 | 71.25 | 0.15 | 0.21% | 71.24 | 71.37 | 71.03 | 60,110 |
20 Feb 2024 | 71.10 | -0.38 | -0.53% | 71.10 | 71.42 | 70.97 | 48,459 |
19 Feb 2024 | 71.48 | -0.11 | -0.15% | 71.60 | 71.64 | 71.28 | 99,928 |
18 Feb 2024 | 71.59 | 0.49 | 0.69% | 71.27 | 71.70 | 71.20 | 114,544 |
15 Feb 2024 | 71.10 | 0.52 | 0.74% | 71.11 | 71.31 | 70.81 | 58,932 |
14 Feb 2024 | 70.58 | 0.33 | 0.47% | 70.32 | 70.91 | 70.30 | 61,437 |
13 Feb 2024 | 70.25 | -0.61 | -0.86% | 70.41 | 70.41 | 69.82 | 50,719 |
12 Feb 2024 | 70.86 | 0.16 | 0.23% | 70.89 | 71.07 | 70.83 | 55,439 |
11 Feb 2024 | 70.70 | -0.06 | -0.08% | 70.83 | 70.95 | 70.63 | 54,355 |
08 Feb 2024 | 70.76 | -0.08 | -0.11% | 70.92 | 70.97 | 70.67 | 49,214 |
07 Feb 2024 | 70.84 | 0.12 | 0.17% | 70.70 | 71.06 | 70.61 | 82,524 |
06 Feb 2024 | 70.72 | 0.17 | 0.24% | 70.84 | 71.00 | 70.59 | 67,620 |
05 Feb 2024 | 70.55 | -0.23 | -0.32% | 70.64 | 70.64 | 70.17 | 124,476 |
04 Feb 2024 | 70.78 | -0.69 | -0.97% | 71.40 | 71.40 | 70.55 | 53,598 |
01 Feb 2024 | 71.47 | 0.72 | 1.02% | 70.99 | 71.63 | 70.99 | 68,578 |
31 Ene 2024 | 70.75 | -0.72 | -1.01% | 70.95 | 71.11 | 70.69 | 69,708 |
30 Ene 2024 | 71.47 | 0.74 | 1.05% | 70.84 | 71.60 | 70.54 | 59,859 |
29 Ene 2024 | 70.73 | 0.03 | 0.04% | 71.00 | 71.05 | 70.67 | 60,654 |
28 Ene 2024 | 70.70 | 0.29 | 0.41% | 70.55 | 70.81 | 70.43 | 58,486 |
24 Ene 2024 | 70.41 | 0.51 | 0.73% | 70.20 | 70.49 | 70.13 | 79,200 |
23 Ene 2024 | 69.90 | 0.01 | 0.01% | 69.99 | 70.26 | 69.77 | 50,779 |
22 Ene 2024 | 69.89 | 0.40 | 0.58% | 69.58 | 70.04 | 69.57 | 51,006 |
21 Ene 2024 | 69.49 | 0.48 | 0.70% | 69.20 | 69.56 | 69.15 | 83,606 |
18 Ene 2024 | 69.01 | 0.52 | 0.76% | 69.06 | 69.35 | 68.86 | 40,139 |
17 Ene 2024 | 68.49 | -0.18 | -0.26% | 68.70 | 68.80 | 68.19 | 46,558 |
16 Ene 2024 | 68.67 | -0.26 | -0.38% | 69.10 | 69.11 | 68.58 | 48,481 |
15 Ene 2024 | 68.93 | -0.85 | -1.22% | 69.56 | 69.56 | 68.83 | 57,922 |
14 Ene 2024 | 69.78 | 0.31 | 0.45% | 69.60 | 69.83 | 69.40 | 31,736 |
11 Ene 2024 | 69.47 | -0.16 | -0.23% | 69.45 | 69.68 | 69.32 | 41,958 |
10 Ene 2024 | 69.63 | 0.34 | 0.49% | 69.75 | 69.75 | 69.40 | 30,616 |
09 Ene 2024 | 69.29 | -0.60 | -0.86% | 69.68 | 69.73 | 69.27 | 49,157 |
08 Ene 2024 | 69.89 | 0.59 | 0.85% | 69.70 | 70.02 | 69.70 | 63,421 |
07 Ene 2024 | 69.30 | -0.36 | -0.52% | 69.70 | 69.87 | 69.22 | 46,845 |
04 Ene 2024 | 69.66 | -0.08 | -0.11% | 69.79 | 69.89 | 69.66 | 25,749 |
03 Ene 2024 | 69.74 | -0.11 | -0.16% | 69.76 | 69.90 | 69.58 | 38,969 |
02 Ene 2024 | 69.85 | -0.74 | -1.05% | 70.18 | 70.18 | 69.85 | 78,312 |
01 Ene 2024 | 70.59 | -0.10 | -0.14% | 70.66 | 70.70 | 70.10 | 34,601 |
28 Dic 2023 | 70.69 | -0.24 | -0.34% | 70.90 | 70.90 | 70.62 | 32,134 |