Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VDEA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 50.14 | 0.05 | 0.10% | 50.15 | 50.15 | 50.10 | 578 |
| 24 Jul 2024 | 50.09 | -0.21 | -0.42% | 50.10 | 50.25 | 50.09 | 1,189 |
| 23 Jul 2024 | 50.30 | 0.26 | 0.52% | 50.28 | 50.35 | 50.09 | 10,355 |
| 22 Jul 2024 | 50.04 | 0.09 | 0.19% | 49.85 | 50.14 | 49.85 | 1,335 |
| 19 Jul 2024 | 49.945 | -0.04 | -0.08% | 50.04 | 50.11 | 49.895 | 18,292 |
| 18 Jul 2024 | 49.985 | 0.06 | 0.12% | 50.16 | 50.16 | 49.895 | 3,815 |
| 17 Jul 2024 | 49.925 | -0.33 | -0.65% | 50.45 | 50.45 | 49.845 | 2,252 |
| 16 Jul 2024 | 50.25 | 0.18 | 0.36% | 50.07 | 50.25 | 50.07 | 2,242 |
| 15 Jul 2024 | 50.07 | -0.11 | -0.22% | 50.21 | 50.23 | 50.06 | 5,365 |
| 12 Jul 2024 | 50.18 | -0.15 | -0.30% | 50.30 | 50.30 | 50.18 | 635 |
| 11 Jul 2024 | 50.33 | 0.16 | 0.32% | 50.15 | 50.36 | 50.11 | 2,144 |
| 10 Jul 2024 | 50.17 | 0.09 | 0.18% | 50.10 | 50.19 | 50.07 | 3,781 |
| 09 Jul 2024 | 50.08 | -0.04 | -0.08% | 49.935 | 50.17 | 49.935 | 2,016 |
| 08 Jul 2024 | 50.12 | 0.00 | 0.00% | 50.12 | 50.15 | 49.995 | 2,478 |
| 05 Jul 2024 | 50.12 | 0.21 | 0.43% | 50.01 | 50.14 | 49.805 | 2,524 |
| 04 Jul 2024 | 49.905 | -0.07 | -0.14% | 50.14 | 50.14 | 49.905 | 14,400 |
| 03 Jul 2024 | 49.975 | 0.00 | 0.00% | 49.97 | 49.975 | 49.84 | 3,688 |
| 02 Jul 2024 | 49.975 | 0.19 | 0.38% | 49.955 | 49.975 | 49.895 | 2,068 |
| 01 Jul 2024 | 49.785 | -0.46 | -0.91% | 50.00 | 50.02 | 49.755 | 2,756 |
| 28 Jun 2024 | 50.24 | -0.26 | -0.51% | 50.62 | 50.62 | 50.24 | 3,361 |
| 27 Jun 2024 | 50.50 | -0.01 | -0.02% | 50.46 | 50.50 | 50.43 | 856 |
| 26 Jun 2024 | 50.51 | -0.13 | -0.26% | 50.62 | 50.62 | 50.51 | 1,456 |
| 25 Jun 2024 | 50.64 | 0.14 | 0.28% | 50.50 | 50.66 | 50.45 | 1,366 |
| 24 Jun 2024 | 50.50 | -0.08 | -0.16% | 50.60 | 50.60 | 50.43 | 3,777 |
| 21 Jun 2024 | 50.58 | 0.20 | 0.40% | 50.50 | 50.72 | 50.50 | 23,856 |
| 20 Jun 2024 | 50.38 | -0.12 | -0.24% | 50.62 | 50.62 | 50.36 | 1,988 |
| 19 Jun 2024 | 50.50 | 0.13 | 0.26% | 50.68 | 50.68 | 50.48 | 536 |
| 18 Jun 2024 | 50.37 | 0.17 | 0.34% | 50.28 | 50.39 | 50.28 | 2,993 |
| 17 Jun 2024 | 50.20 | -0.47 | -0.93% | 50.82 | 50.82 | 50.20 | 887 |
| 14 Jun 2024 | 50.67 | 0.43 | 0.86% | 50.50 | 50.67 | 50.46 | 878 |
| 13 Jun 2024 | 50.24 | 0.39 | 0.78% | 50.03 | 50.26 | 49.95 | 701 |
| 12 Jun 2024 | 49.85 | -0.17 | -0.34% | 50.06 | 50.06 | 49.72 | 7,913 |
| 11 Jun 2024 | 50.02 | 0.14 | 0.27% | 49.81 | 50.03 | 49.81 | 1,527 |
| 10 Jun 2024 | 49.885 | 0.32 | 0.66% | 49.75 | 49.885 | 49.68 | 2,222 |
| 07 Jun 2024 | 49.56 | -0.01 | -0.02% | 49.57 | 49.57 | 49.37 | 6,142 |
| 06 Jun 2024 | 49.57 | -0.05 | -0.09% | 49.615 | 49.63 | 49.435 | 11,668 |
| 05 Jun 2024 | 49.615 | 0.09 | 0.17% | 49.65 | 49.65 | 49.445 | 7,702 |
| 04 Jun 2024 | 49.53 | -0.02 | -0.03% | 49.175 | 49.58 | 49.175 | 3,147 |
| 03 Jun 2024 | 49.545 | 0.07 | 0.13% | 49.605 | 49.65 | 49.50 | 6,526 |
| 31 May 2024 | 49.48 | 0.08 | 0.16% | 49.545 | 49.545 | 49.345 | 3,347 |
| 30 May 2024 | 49.40 | 0.18 | 0.37% | 49.50 | 49.50 | 49.28 | 1,354 |
| 29 May 2024 | 49.22 | -0.03 | -0.06% | 49.005 | 49.265 | 49.005 | 5,033 |
| 28 May 2024 | 49.25 | -0.24 | -0.48% | 49.275 | 49.385 | 49.20 | 3,624 |
| 27 May 2024 | 49.49 | 0.06 | 0.12% | 49.605 | 49.605 | 49.39 | 1,371 |
| 24 May 2024 | 49.43 | -0.01 | -0.01% | 49.545 | 49.545 | 49.31 | 2,015 |
| 23 May 2024 | 49.435 | -0.28 | -0.56% | 49.87 | 49.87 | 49.435 | 1,943 |
| 22 May 2024 | 49.715 | -0.01 | -0.02% | 49.695 | 49.72 | 49.63 | 4,025 |
| 21 May 2024 | 49.725 | 0.17 | 0.34% | 49.78 | 49.785 | 49.585 | 1,866 |
| 20 May 2024 | 49.555 | 0.06 | 0.13% | 49.66 | 49.675 | 49.555 | 1,032 |
| 17 May 2024 | 49.49 | -0.30 | -0.59% | 49.725 | 49.79 | 49.49 | 1,110 |
| 16 May 2024 | 49.785 | 0.03 | 0.07% | 50.05 | 50.05 | 49.76 | 1,756 |
| 15 May 2024 | 49.75 | 0.15 | 0.30% | 49.545 | 49.795 | 49.54 | 1,524 |
| 14 May 2024 | 49.60 | -0.01 | -0.02% | 49.645 | 49.75 | 49.495 | 1,678 |
| 13 May 2024 | 49.61 | -0.11 | -0.21% | 49.78 | 49.78 | 49.565 | 5,333 |
| 10 May 2024 | 49.715 | 0.17 | 0.34% | 49.67 | 49.795 | 49.67 | 2,206 |
| 09 May 2024 | 49.545 | -0.10 | -0.19% | 49.74 | 49.765 | 49.545 | 2,914 |
| 08 May 2024 | 49.64 | -0.05 | -0.09% | 49.85 | 49.92 | 49.64 | 2,247 |
| 07 May 2024 | 49.685 | 0.15 | 0.30% | 49.795 | 49.83 | 49.55 | 1,825 |
| 06 May 2024 | 49.535 | -0.02 | -0.04% | 49.625 | 49.68 | 49.525 | 2,351 |
| 03 May 2024 | 49.555 | 0.14 | 0.28% | 49.495 | 49.62 | 49.28 | 13,114 |
| 02 May 2024 | 49.415 | 0.16 | 0.31% | 49.35 | 49.49 | 49.335 | 3,852 |
| 30 Abr 2024 | 49.26 | -0.18 | -0.36% | 49.405 | 49.47 | 49.22 | 2,431 |
| 29 Abr 2024 | 49.44 | 0.06 | 0.12% | 49.475 | 49.48 | 49.315 | 2,150 |
