Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VAPX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 24.015 | 0.22 | 0.90% | 23.95 | 24.02 | 23.95 | 3,304 |
| 02 Jul 2024 | 23.80 | -0.03 | -0.13% | 23.785 | 23.80 | 23.74 | 259 |
| 01 Jul 2024 | 23.83 | -0.25 | -1.04% | 23.94 | 23.965 | 23.83 | 410 |
| 28 Jun 2024 | 24.08 | 0.13 | 0.56% | 24.065 | 24.08 | 24.065 | 493 |
| 27 Jun 2024 | 23.945 | 0.03 | 0.13% | 23.935 | 23.945 | 23.92 | 1,480 |
| 26 Jun 2024 | 23.915 | -0.04 | -0.17% | 24.075 | 24.09 | 23.905 | 5,721 |
| 25 Jun 2024 | 23.955 | 0.05 | 0.23% | 23.98 | 23.98 | 23.93 | 403 |
| 24 Jun 2024 | 23.90 | -0.03 | -0.10% | 23.83 | 23.90 | 23.83 | 298 |
| 21 Jun 2024 | 23.925 | -0.02 | -0.08% | 23.91 | 23.925 | 23.885 | 1,484 |
| 20 Jun 2024 | 23.945 | -0.06 | -0.23% | 24.04 | 24.04 | 23.945 | 1,581 |
| 19 Jun 2024 | 24.00 | 0.17 | 0.71% | 24.02 | 24.035 | 23.97 | 927 |
| 18 Jun 2024 | 23.83 | 0.28 | 1.21% | 23.72 | 23.83 | 23.72 | 1,645 |
| 17 Jun 2024 | 23.545 | -0.07 | -0.28% | 23.665 | 23.665 | 23.515 | 100,855 |
| 14 Jun 2024 | 23.61 | -0.13 | -0.53% | 23.655 | 23.725 | 23.61 | 5,426 |
| 13 Jun 2024 | 23.735 | -0.30 | -1.25% | 23.705 | 23.75 | 23.68 | 1,263 |
| 12 Jun 2024 | 24.035 | 0.28 | 1.18% | 23.875 | 24.08 | 23.83 | 3,488 |
| 11 Jun 2024 | 23.755 | -0.21 | -0.86% | 23.81 | 23.83 | 23.725 | 1,116 |
| 10 Jun 2024 | 23.96 | 0.07 | 0.29% | 23.875 | 23.96 | 23.875 | 429 |
| 07 Jun 2024 | 23.89 | -0.05 | -0.21% | 23.84 | 23.905 | 23.84 | 1,462 |
| 06 Jun 2024 | 23.94 | 0.15 | 0.63% | 23.925 | 23.965 | 23.855 | 4,013 |
| 05 Jun 2024 | 23.79 | 0.20 | 0.85% | 23.76 | 23.79 | 23.735 | 605 |
| 04 Jun 2024 | 23.59 | -0.13 | -0.53% | 23.545 | 23.59 | 23.465 | 3,015 |
| 03 Jun 2024 | 23.715 | 0.34 | 1.48% | 23.695 | 23.75 | 23.64 | 31,535 |
| 31 May 2024 | 23.37 | -0.17 | -0.70% | 23.46 | 23.53 | 23.37 | 13,330 |
| 30 May 2024 | 23.535 | -0.03 | -0.11% | 23.41 | 23.535 | 23.41 | 7,449 |
| 29 May 2024 | 23.56 | -0.33 | -1.38% | 23.68 | 23.705 | 23.56 | 385 |
| 28 May 2024 | 23.89 | -0.12 | -0.50% | 24.055 | 24.055 | 23.89 | 2,237 |
| 27 May 2024 | 24.01 | 0.22 | 0.92% | 23.985 | 24.05 | 23.965 | 609 |
| 24 May 2024 | 23.79 | -0.34 | -1.41% | 23.785 | 23.79 | 23.71 | 431 |
| 23 May 2024 | 24.13 | 0.02 | 0.10% | 24.075 | 24.13 | 24.075 | 906 |
| 22 May 2024 | 24.105 | -0.10 | -0.39% | 24.16 | 24.16 | 24.07 | 334 |
| 21 May 2024 | 24.20 | -0.09 | -0.37% | 24.14 | 24.21 | 24.105 | 544 |
| 20 May 2024 | 24.29 | -0.03 | -0.12% | 24.34 | 24.34 | 24.225 | 1,019 |
| 17 May 2024 | 24.32 | -0.09 | -0.37% | 24.25 | 24.32 | 24.185 | 17,326 |
| 16 May 2024 | 24.41 | 0.13 | 0.54% | 24.44 | 24.44 | 24.365 | 1,568 |
| 15 May 2024 | 24.28 | 0.26 | 1.08% | 24.165 | 24.28 | 24.125 | 1,768 |
| 14 May 2024 | 24.02 | -0.08 | -0.31% | 23.915 | 24.025 | 23.915 | 1,769 |
| 13 May 2024 | 24.095 | 0.10 | 0.42% | 24.075 | 24.095 | 24.005 | 2,101 |
| 10 May 2024 | 23.995 | 0.12 | 0.48% | 24.06 | 24.115 | 23.995 | 4,599 |
| 09 May 2024 | 23.88 | -0.13 | -0.54% | 23.885 | 23.935 | 23.87 | 1,691 |
| 08 May 2024 | 24.01 | -0.06 | -0.25% | 23.965 | 24.065 | 23.895 | 2,867 |
| 07 May 2024 | 24.07 | 0.16 | 0.69% | 24.00 | 24.07 | 24.00 | 1,177 |
| 06 May 2024 | 23.905 | 0.17 | 0.72% | 23.965 | 23.965 | 23.905 | 2,547 |
| 03 May 2024 | 23.735 | 0.25 | 1.09% | 23.63 | 23.835 | 23.61 | 3,290 |
| 02 May 2024 | 23.48 | 0.12 | 0.51% | 23.46 | 23.495 | 23.38 | 1,602 |
| 30 Abr 2024 | 23.36 | -0.08 | -0.32% | 23.47 | 23.47 | 23.36 | 950 |
| 29 Abr 2024 | 23.435 | 0.16 | 0.71% | 23.415 | 23.445 | 23.40 | 4,075 |
| 26 Abr 2024 | 23.27 | 0.29 | 1.24% | 23.225 | 23.27 | 23.19 | 3,052 |
| 25 Abr 2024 | 22.985 | -0.21 | -0.88% | 23.11 | 23.115 | 22.985 | 1,804 |
| 24 Abr 2024 | 23.19 | 0.05 | 0.19% | 23.41 | 23.41 | 23.155 | 2,981 |
| 23 Abr 2024 | 23.145 | 0.07 | 0.28% | 23.03 | 23.145 | 23.03 | 1,879 |
| 22 Abr 2024 | 23.08 | 0.26 | 1.14% | 23.00 | 23.08 | 22.965 | 13,379 |
| 19 Abr 2024 | 22.82 | -0.13 | -0.54% | 22.74 | 22.82 | 22.74 | 505 |
| 18 Abr 2024 | 22.945 | 0.07 | 0.33% | 22.90 | 22.945 | 22.855 | 7,703 |
| 17 Abr 2024 | 22.87 | 0.18 | 0.77% | 22.80 | 22.87 | 22.80 | 1,663 |
| 16 Abr 2024 | 22.695 | -0.59 | -2.51% | 22.82 | 22.835 | 22.695 | 1,858 |
| 15 Abr 2024 | 23.28 | -0.24 | -1.02% | 23.35 | 23.455 | 23.28 | 827 |
| 12 Abr 2024 | 23.52 | -0.19 | -0.78% | 23.545 | 23.585 | 23.52 | 2,948 |
| 11 Abr 2024 | 23.705 | 0.32 | 1.39% | 23.605 | 23.705 | 23.605 | 673 |
| 10 Abr 2024 | 23.38 | -0.34 | -1.43% | 23.815 | 23.815 | 23.365 | 769 |
| 09 Abr 2024 | 23.72 | -0.02 | -0.08% | 23.625 | 23.74 | 23.625 | 3,142 |
| 08 Abr 2024 | 23.74 | 0.10 | 0.42% | 23.65 | 23.74 | 23.63 | 724 |
| 05 Abr 2024 | 23.64 | -0.27 | -1.11% | 23.62 | 23.675 | 23.60 | 581 |
