Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VNGS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 2.91 | -0.03 | -1.02% | 2.94 | 2.94 | 2.91 | 37,057 |
| 14 Jun 2024 | 2.94 | 0.00 | 0.00% | 2.92 | 2.94 | 2.92 | 9,935 |
| 13 Jun 2024 | 2.94 | 0.02 | 0.68% | 2.96 | 2.96 | 2.94 | 15,347 |
| 12 Jun 2024 | 2.92 | -0.02 | -0.68% | 2.92 | 2.92 | 2.92 | 6,506 |
| 11 Jun 2024 | 2.94 | 0.01 | 0.34% | 2.94 | 2.94 | 2.94 | 52,795 |
| 07 Jun 2024 | 2.93 | -0.01 | -0.34% | 2.93 | 2.93 | 2.93 | 6,298 |
| 06 Jun 2024 | 2.94 | 0.03 | 1.03% | 2.91 | 2.94 | 2.91 | 2,220 |
| 05 Jun 2024 | 2.91 | 0.00 | 0.00% | 2.91 | 2.91 | 2.91 | 17,946 |
| 04 Jun 2024 | 2.91 | -0.07 | -2.35% | 2.93 | 2.93 | 2.91 | 5,428 |
| 03 Jun 2024 | 2.98 | 0.02 | 0.68% | 2.98 | 2.98 | 2.98 | 3,145 |
| 31 May 2024 | 2.96 | 0.02 | 0.68% | 2.96 | 2.96 | 2.96 | 5,086 |
| 30 May 2024 | 2.94 | -0.03 | -1.01% | 2.94 | 2.94 | 2.94 | 4,251 |
| 29 May 2024 | 2.97 | -0.02 | -0.67% | 2.97 | 2.97 | 2.97 | 39,229 |
| 28 May 2024 | 2.99 | -0.01 | -0.33% | 2.99 | 2.99 | 2.99 | 20,033 |
| 27 May 2024 | 3.00 | 0.01 | 0.33% | 2.99 | 3.00 | 2.99 | 32,107 |
| 24 May 2024 | 2.99 | -0.03 | -0.99% | 2.99 | 2.99 | 2.99 | 10,031 |
| 23 May 2024 | 3.02 | 0.01 | 0.33% | 3.02 | 3.02 | 3.02 | 118,647 |
| 22 May 2024 | 3.01 | -0.02 | -0.66% | 3.02 | 3.02 | 3.01 | 49,113 |
| 21 May 2024 | 3.03 | 0.03 | 1.00% | 3.03 | 3.03 | 3.03 | 10,636 |
| 20 May 2024 | 3.00 | -0.01 | -0.33% | 3.00 | 3.00 | 3.00 | 6,677 |
| 17 May 2024 | 3.01 | -0.03 | -0.99% | 3.00 | 3.01 | 3.00 | 36,747 |
| 16 May 2024 | 3.04 | 0.04 | 1.33% | 3.03 | 3.04 | 3.03 | 68,549 |
| 15 May 2024 | 3.00 | -0.01 | -0.33% | 3.03 | 3.03 | 3.00 | 8,833 |
| 14 May 2024 | 3.01 | -0.01 | -0.33% | 3.01 | 3.01 | 3.01 | 14,186 |
| 13 May 2024 | 3.02 | -0.01 | -0.33% | 3.02 | 3.02 | 3.02 | 2,111 |
| 10 May 2024 | 3.03 | 0.03 | 1.00% | 3.03 | 3.03 | 3.03 | 8,392 |
| 09 May 2024 | 3.00 | 0.01 | 0.33% | 3.00 | 3.00 | 3.00 | 213 |
| 08 May 2024 | 2.99 | 0.02 | 0.67% | 2.99 | 2.99 | 2.99 | 8,428 |
| 07 May 2024 | 2.97 | 0.02 | 0.68% | 2.97 | 2.97 | 2.97 | 543 |
| 06 May 2024 | 2.95 | 0.01 | 0.34% | 2.95 | 2.95 | 2.95 | 3,014 |
| 03 May 2024 | 2.94 | 0.02 | 0.68% | 2.94 | 2.94 | 2.94 | 8,041 |
| 02 May 2024 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 2.92 | 13,851 |
| 01 May 2024 | 2.92 | -0.04 | -1.35% | 2.92 | 2.92 | 2.90 | 17,925 |
| 30 Abr 2024 | 2.96 | 0.01 | 0.34% | 2.96 | 2.96 | 2.96 | 10,816 |
| 29 Abr 2024 | 2.95 | -0.03 | -1.01% | 2.95 | 2.95 | 2.95 | 6,558 |
| 26 Abr 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 2.99 | 2.98 | 7,676 |
| 24 Abr 2024 | 2.98 | 0.03 | 1.02% | 2.98 | 2.98 | 2.98 | 27 |
| 23 Abr 2024 | 2.95 | 0.01 | 0.34% | 2.95 | 2.95 | 2.95 | 18,049 |
| 22 Abr 2024 | 2.94 | 0.01 | 0.34% | 2.94 | 2.94 | 2.94 | 2,390 |
| 19 Abr 2024 | 2.93 | -0.02 | -0.68% | 2.93 | 2.93 | 2.93 | 51,705 |
| 18 Abr 2024 | 2.95 | -0.03 | -1.01% | 2.95 | 2.95 | 2.95 | 1,772 |
| 17 Abr 2024 | 2.98 | -0.03 | -1.00% | 3.00 | 3.00 | 2.98 | 2,887 |
| 16 Abr 2024 | 3.01 | -0.03 | -0.99% | 3.02 | 3.02 | 3.01 | 11,939 |
| 15 Abr 2024 | 3.04 | -0.02 | -0.65% | 3.04 | 3.04 | 3.04 | 17,053 |
| 12 Abr 2024 | 3.06 | 0.01 | 0.33% | 3.06 | 3.06 | 3.06 | 7,863 |
| 11 Abr 2024 | 3.05 | -0.02 | -0.65% | 3.05 | 3.05 | 3.05 | 6,828 |
| 10 Abr 2024 | 3.07 | 0.01 | 0.33% | 3.07 | 3.07 | 3.07 | 31,482 |
| 09 Abr 2024 | 3.06 | 0.03 | 0.99% | 3.06 | 3.06 | 3.06 | 9,684 |
| 08 Abr 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.03 | 3.03 | 0 |
| 05 Abr 2024 | 3.03 | -0.02 | -0.66% | 3.00 | 3.03 | 3.00 | 18,071 |
| 04 Abr 2024 | 3.05 | 0.00 | 0.00% | 3.07 | 3.07 | 3.05 | 13,096 |
| 03 Abr 2024 | 3.05 | -0.04 | -1.29% | 3.08 | 3.08 | 3.05 | 58,723 |
| 02 Abr 2024 | 3.09 | -0.01 | -0.32% | 3.09 | 3.09 | 3.09 | 32,904 |
| 28 Mar 2024 | 3.10 | 0.02 | 0.65% | 3.10 | 3.10 | 3.10 | 39,475 |
| 27 Mar 2024 | 3.08 | 0.05 | 1.65% | 3.08 | 3.08 | 3.08 | 502 |
| 26 Mar 2024 | 3.03 | -0.02 | -0.66% | 3.03 | 3.03 | 3.03 | 1,871 |
| 25 Mar 2024 | 3.05 | -0.02 | -0.65% | 3.07 | 3.07 | 3.05 | 10,586 |
| 22 Mar 2024 | 3.07 | 0.06 | 1.99% | 3.07 | 3.07 | 3.07 | 16,566 |
| 21 Mar 2024 | 3.01 | 0.00 | 0.00% | 3.03 | 3.03 | 3.01 | 17,558 |
| 20 Mar 2024 | 3.01 | 0.02 | 0.67% | 3.01 | 3.01 | 3.01 | 21,089 |
