Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
1VNA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 26.29 | -0.36 | -1.35% | 26.29 | 26.29 | 26.29 | 1 |
| 24 Jun 2024 | 26.65 | 0.00 | 0.00% | 26.65 | 26.65 | 26.65 | 0.00 |
| 21 Jun 2024 | 26.65 | 0.18 | 0.68% | 26.65 | 26.65 | 26.65 | 187 |
| 20 Jun 2024 | 26.47 | 0.27 | 1.03% | 26.40 | 26.47 | 26.40 | 901 |
| 19 Jun 2024 | 26.20 | -0.20 | -0.76% | 26.30 | 26.30 | 26.20 | 600 |
| 18 Jun 2024 | 26.40 | 0.09 | 0.34% | 26.40 | 26.40 | 26.40 | 300 |
| 17 Jun 2024 | 26.31 | -0.29 | -1.09% | 26.35 | 26.35 | 26.27 | 4 |
| 14 Jun 2024 | 26.60 | -0.31 | -1.15% | 26.45 | 26.60 | 26.45 | 600 |
| 13 Jun 2024 | 26.91 | -0.36 | -1.32% | 26.50 | 26.91 | 26.50 | 315 |
| 12 Jun 2024 | 27.27 | 0.90 | 3.41% | 26.31 | 27.27 | 26.09 | 1,300 |
| 11 Jun 2024 | 26.37 | -0.38 | -1.42% | 26.41 | 26.41 | 26.23 | 502 |
| 10 Jun 2024 | 26.75 | -0.07 | -0.26% | 26.75 | 26.75 | 26.75 | 58 |
| 07 Jun 2024 | 26.82 | -2.60 | -8.84% | 27.79 | 27.79 | 26.56 | 246 |
| 06 Jun 2024 | 29.42 | 0.00 | 0.00% | 29.42 | 29.42 | 29.42 | 0.00 |
| 05 Jun 2024 | 29.42 | 1.41 | 5.03% | 29.42 | 29.42 | 29.42 | 1,075 |
| 04 Jun 2024 | 28.01 | 0.00 | 0.00% | 28.01 | 28.01 | 28.01 | 0.00 |
| 03 Jun 2024 | 28.01 | 0.00 | 0.00% | 28.01 | 28.01 | 28.01 | 0.00 |
| 31 May 2024 | 28.01 | 0.00 | 0.00% | 28.01 | 28.01 | 28.01 | 0.00 |
| 30 May 2024 | 28.01 | 0.00 | 0.00% | 28.01 | 28.01 | 28.01 | 0.00 |
| 29 May 2024 | 28.01 | 0.00 | 0.00% | 28.01 | 28.01 | 28.01 | 0.00 |
| 28 May 2024 | 28.01 | 0.00 | 0.00% | 28.01 | 28.01 | 28.01 | 0.00 |
| 27 May 2024 | 28.01 | -0.03 | -0.11% | 27.78 | 28.01 | 27.78 | 4 |
| 24 May 2024 | 28.04 | -0.51 | -1.79% | 28.21 | 28.21 | 28.04 | 38 |
| 23 May 2024 | 28.55 | 0.22 | 0.78% | 29.07 | 29.07 | 28.55 | 57 |
| 22 May 2024 | 28.33 | -0.53 | -1.84% | 28.33 | 28.33 | 28.33 | 1 |
| 21 May 2024 | 28.86 | -0.57 | -1.94% | 29.16 | 29.16 | 28.86 | 161 |
| 20 May 2024 | 29.43 | -0.09 | -0.30% | 29.95 | 29.95 | 29.43 | 353 |
| 17 May 2024 | 29.52 | -0.18 | -0.61% | 29.52 | 29.52 | 29.52 | 40 |
| 16 May 2024 | 29.70 | -0.14 | -0.47% | 30.22 | 30.22 | 29.70 | 1,194 |
| 15 May 2024 | 29.84 | 1.87 | 6.69% | 28.70 | 29.93 | 28.61 | 1,224 |
| 14 May 2024 | 27.97 | 0.28 | 1.01% | 27.81 | 27.97 | 27.81 | 800 |
| 13 May 2024 | 27.69 | -0.02 | -0.07% | 27.87 | 27.87 | 27.69 | 931 |
| 10 May 2024 | 27.71 | 0.11 | 0.40% | 28.05 | 28.05 | 27.71 | 150 |
| 09 May 2024 | 27.60 | -0.23 | -0.83% | 27.64 | 27.64 | 27.60 | 159 |
| 08 May 2024 | 27.83 | -0.77 | -2.69% | 28.21 | 28.21 | 27.83 | 39 |
| 07 May 2024 | 28.60 | 0.50 | 1.78% | 28.68 | 28.85 | 28.60 | 595 |
| 06 May 2024 | 28.10 | 0.00 | 0.00% | 28.10 | 28.10 | 28.10 | 0.00 |
| 03 May 2024 | 28.10 | 0.89 | 3.27% | 27.54 | 28.17 | 27.54 | 876 |
| 02 May 2024 | 27.21 | 0.07 | 0.26% | 27.34 | 27.40 | 27.21 | 1,028 |
| 30 Abr 2024 | 27.14 | 1.00 | 3.83% | 27.50 | 27.72 | 27.14 | 2,694 |
| 29 Abr 2024 | 26.14 | 0.54 | 2.11% | 26.14 | 26.14 | 26.14 | 470 |
| 26 Abr 2024 | 25.60 | 0.00 | 0.00% | 25.60 | 25.60 | 25.60 | 0.00 |
| 25 Abr 2024 | 25.60 | -0.10 | -0.39% | 25.60 | 25.60 | 25.60 | 1,005 |
| 24 Abr 2024 | 25.70 | 0.55 | 2.19% | 25.70 | 25.70 | 25.70 | 20 |
| 23 Abr 2024 | 25.15 | 0.00 | 0.00% | 25.15 | 25.15 | 25.15 | 0.00 |
| 22 Abr 2024 | 25.15 | 0.00 | 0.00% | 25.15 | 25.15 | 25.15 | 0.00 |
| 19 Abr 2024 | 25.15 | 0.56 | 2.28% | 25.15 | 25.15 | 25.15 | 1,000 |
| 18 Abr 2024 | 24.59 | 0.00 | 0.00% | 24.59 | 24.59 | 24.59 | 0.00 |
| 17 Abr 2024 | 24.59 | -0.24 | -0.97% | 24.68 | 24.68 | 24.47 | 315 |
| 16 Abr 2024 | 24.83 | -0.54 | -2.13% | 24.63 | 24.83 | 24.63 | 52 |
| 15 Abr 2024 | 25.37 | 0.47 | 1.89% | 25.37 | 25.37 | 25.37 | 137 |
| 12 Abr 2024 | 24.90 | 0.00 | 0.00% | 24.90 | 24.90 | 24.90 | 0.00 |
| 11 Abr 2024 | 24.90 | -0.74 | -2.89% | 24.90 | 24.90 | 24.90 | 1,000 |
| 10 Abr 2024 | 25.64 | 0.00 | 0.00% | 25.64 | 25.64 | 25.64 | 0.00 |
| 09 Abr 2024 | 25.64 | 0.00 | 0.00% | 25.64 | 25.64 | 25.64 | 0.00 |
| 08 Abr 2024 | 25.64 | 0.16 | 0.63% | 25.58 | 25.64 | 25.58 | 603 |
| 05 Abr 2024 | 25.48 | -0.47 | -1.81% | 25.48 | 25.48 | 25.48 | 300 |
| 04 Abr 2024 | 25.95 | -0.39 | -1.48% | 26.10 | 26.10 | 25.95 | 228 |
| 03 Abr 2024 | 26.34 | -0.06 | -0.23% | 26.10 | 26.34 | 26.10 | 552 |
| 02 Abr 2024 | 26.40 | -0.84 | -3.08% | 26.30 | 26.40 | 26.29 | 140 |
| 28 Mar 2024 | 27.24 | -0.01 | -0.04% | 27.21 | 27.24 | 27.21 | 280 |
