Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VGEA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 23.22 | 0.00 | 0.00% | 23.26 | 23.26 | 23.205 | 18,228 |
| 19 Jul 2024 | 23.22 | -0.11 | -0.45% | 23.29 | 23.30 | 23.21 | 16,313 |
| 18 Jul 2024 | 23.325 | 0.04 | 0.15% | 23.33 | 23.335 | 23.255 | 34,573 |
| 17 Jul 2024 | 23.29 | 0.00 | 0.02% | 23.315 | 23.32 | 23.25 | 32,848 |
| 16 Jul 2024 | 23.285 | 0.07 | 0.32% | 23.235 | 23.29 | 23.225 | 20,576 |
| 15 Jul 2024 | 23.21 | 0.04 | 0.17% | 23.17 | 23.21 | 23.155 | 12,701 |
| 12 Jul 2024 | 23.17 | -0.05 | -0.19% | 23.18 | 23.18 | 23.12 | 26,459 |
| 11 Jul 2024 | 23.215 | 0.11 | 0.50% | 23.155 | 23.22 | 23.065 | 24,490 |
| 10 Jul 2024 | 23.10 | 0.10 | 0.43% | 23.05 | 23.125 | 23.045 | 28,134 |
| 09 Jul 2024 | 23.00 | -0.10 | -0.41% | 23.07 | 23.07 | 23.00 | 22,945 |
| 08 Jul 2024 | 23.095 | 0.09 | 0.39% | 23.005 | 23.095 | 22.985 | 11,313 |
| 05 Jul 2024 | 23.005 | 0.06 | 0.26% | 22.99 | 23.02 | 22.96 | 51,619 |
| 04 Jul 2024 | 22.945 | -0.05 | -0.20% | 22.945 | 22.97 | 22.925 | 126,512 |
| 03 Jul 2024 | 22.99 | 0.11 | 0.50% | 22.915 | 22.99 | 22.875 | 42,113 |
| 02 Jul 2024 | 22.875 | 0.04 | 0.15% | 22.915 | 22.925 | 22.79 | 236,631 |
| 01 Jul 2024 | 22.84 | -0.09 | -0.37% | 22.97 | 22.97 | 22.84 | 16,551 |
| 28 Jun 2024 | 22.925 | -0.08 | -0.33% | 23.005 | 23.005 | 22.925 | 36,716 |
| 27 Jun 2024 | 23.00 | -0.03 | -0.11% | 23.02 | 23.02 | 22.97 | 23,828 |
| 26 Jun 2024 | 23.025 | -0.08 | -0.32% | 23.075 | 23.08 | 23.025 | 6,023 |
| 25 Jun 2024 | 23.10 | 0.04 | 0.17% | 23.115 | 23.14 | 23.075 | 42,031 |
| 24 Jun 2024 | 23.06 | -0.01 | -0.04% | 23.055 | 23.10 | 23.05 | 8,859 |
| 21 Jun 2024 | 23.07 | 0.00 | 0.02% | 23.13 | 23.155 | 23.07 | 14,094 |
| 20 Jun 2024 | 23.065 | -0.02 | -0.06% | 23.065 | 23.08 | 23.005 | 27,582 |
| 19 Jun 2024 | 23.08 | -0.04 | -0.17% | 23.155 | 23.155 | 23.06 | 10,532 |
| 18 Jun 2024 | 23.12 | 0.06 | 0.26% | 23.14 | 23.14 | 23.045 | 28,812 |
| 17 Jun 2024 | 23.06 | -0.06 | -0.24% | 23.145 | 23.145 | 23.05 | 11,068 |
| 14 Jun 2024 | 23.115 | 0.15 | 0.65% | 23.035 | 23.135 | 22.99 | 12,276 |
| 13 Jun 2024 | 22.965 | -0.03 | -0.13% | 22.97 | 23.005 | 22.93 | 8,211 |
| 12 Jun 2024 | 22.995 | 0.17 | 0.74% | 22.87 | 22.995 | 22.83 | 7,779 |
| 11 Jun 2024 | 22.825 | 0.02 | 0.11% | 22.815 | 22.83 | 22.71 | 18,710 |
| 10 Jun 2024 | 22.80 | -0.14 | -0.61% | 22.81 | 22.815 | 22.80 | 14,148 |
| 07 Jun 2024 | 22.94 | -0.08 | -0.35% | 23.04 | 23.055 | 22.90 | 24,616 |
| 06 Jun 2024 | 23.02 | -0.11 | -0.45% | 23.125 | 23.125 | 23.01 | 71,430 |
| 05 Jun 2024 | 23.125 | 0.08 | 0.35% | 23.06 | 23.14 | 23.035 | 42,516 |
| 04 Jun 2024 | 23.045 | 0.05 | 0.20% | 23.035 | 23.18 | 23.025 | 128,882 |
| 03 Jun 2024 | 23.00 | 0.10 | 0.44% | 22.965 | 23.035 | 22.875 | 17,036 |
| 31 May 2024 | 22.90 | 0.01 | 0.07% | 22.895 | 22.905 | 22.80 | 14,560 |
| 30 May 2024 | 22.885 | 0.05 | 0.22% | 22.87 | 22.885 | 22.825 | 51,682 |
| 29 May 2024 | 22.835 | -0.15 | -0.65% | 22.96 | 22.96 | 22.835 | 17,152 |
| 28 May 2024 | 22.985 | -0.06 | -0.26% | 23.03 | 23.06 | 22.98 | 14,074 |
| 27 May 2024 | 23.045 | 0.07 | 0.30% | 22.995 | 23.065 | 22.955 | 21,376 |
| 24 May 2024 | 22.975 | 0.03 | 0.13% | 22.99 | 23.005 | 22.92 | 33,188 |
| 23 May 2024 | 22.945 | -0.10 | -0.41% | 23.105 | 23.105 | 22.94 | 33,870 |
| 22 May 2024 | 23.04 | -0.04 | -0.17% | 23.03 | 23.065 | 23.01 | 43,895 |
| 21 May 2024 | 23.08 | 0.03 | 0.13% | 23.045 | 23.105 | 23.045 | 15,938 |
| 20 May 2024 | 23.05 | -0.02 | -0.09% | 23.075 | 23.08 | 23.035 | 37,764 |
| 17 May 2024 | 23.07 | -0.11 | -0.47% | 23.215 | 23.215 | 23.065 | 39,142 |
| 16 May 2024 | 23.18 | -0.02 | -0.09% | 23.305 | 23.305 | 23.15 | 38,198 |
| 15 May 2024 | 23.20 | 0.21 | 0.91% | 23.05 | 23.20 | 23.05 | 21,397 |
| 14 May 2024 | 22.99 | -0.06 | -0.26% | 23.07 | 23.075 | 22.99 | 28,514 |
| 13 May 2024 | 23.05 | 0.02 | 0.07% | 23.07 | 23.08 | 23.015 | 11,669 |
| 10 May 2024 | 23.035 | -0.03 | -0.13% | 23.135 | 23.135 | 23.015 | 12,774 |
| 09 May 2024 | 23.065 | -0.06 | -0.26% | 23.11 | 23.11 | 23.035 | 18,038 |
| 08 May 2024 | 23.125 | -0.05 | -0.22% | 23.17 | 23.17 | 23.085 | 30,691 |
| 07 May 2024 | 23.175 | 0.07 | 0.32% | 23.16 | 23.225 | 23.10 | 49,966 |
| 06 May 2024 | 23.10 | 0.05 | 0.20% | 23.065 | 23.33 | 23.065 | 29,790 |
| 03 May 2024 | 23.055 | 0.05 | 0.24% | 23.075 | 23.125 | 23.00 | 17,389 |
| 02 May 2024 | 23.00 | 0.06 | 0.26% | 23.015 | 23.04 | 22.95 | 9,401 |
| 30 Abr 2024 | 22.94 | -0.10 | -0.41% | 22.99 | 23.005 | 22.925 | 14,257 |
| 29 Abr 2024 | 23.035 | 0.11 | 0.50% | 22.97 | 23.04 | 22.945 | 7,442 |
| 26 Abr 2024 | 22.92 | 0.13 | 0.55% | 22.865 | 22.965 | 22.855 | 26,598 |
| 25 Abr 2024 | 22.795 | -0.07 | -0.28% | 22.875 | 22.90 | 22.78 | 4,969 |
| 24 Abr 2024 | 22.86 | -0.18 | -0.76% | 23.005 | 23.005 | 22.86 | 17,023 |
