Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
VNGA20 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 23.48 | -0.01 | -0.04% | 23.54 | 23.565 | 23.425 | 32,545 |
| 27 May 2024 | 23.49 | 0.05 | 0.23% | 23.455 | 23.49 | 23.395 | 6,903 |
| 24 May 2024 | 23.435 | -0.03 | -0.13% | 23.405 | 23.455 | 23.405 | 2,446 |
| 23 May 2024 | 23.465 | -0.07 | -0.28% | 23.53 | 23.56 | 23.465 | 2,670 |
| 22 May 2024 | 23.53 | 0.00 | 0.00% | 23.52 | 23.53 | 23.47 | 6,375 |
| 21 May 2024 | 23.53 | 0.06 | 0.26% | 23.505 | 23.53 | 23.485 | 2,422 |
| 20 May 2024 | 23.47 | -0.04 | -0.15% | 23.485 | 23.55 | 23.465 | 6,477 |
| 17 May 2024 | 23.505 | -0.06 | -0.23% | 23.565 | 23.565 | 23.505 | 2,115 |
| 16 May 2024 | 23.56 | 0.04 | 0.15% | 23.62 | 23.62 | 23.515 | 7,781 |
| 15 May 2024 | 23.525 | 0.17 | 0.75% | 23.405 | 23.535 | 23.38 | 4,542 |
| 14 May 2024 | 23.35 | -0.03 | -0.13% | 23.43 | 23.435 | 23.335 | 10,789 |
| 13 May 2024 | 23.38 | -0.03 | -0.11% | 23.475 | 23.475 | 23.38 | 4,826 |
| 10 May 2024 | 23.405 | -0.01 | -0.04% | 23.46 | 23.46 | 23.39 | 6,572 |
| 09 May 2024 | 23.415 | -0.02 | -0.06% | 23.39 | 23.415 | 23.29 | 12,060 |
| 08 May 2024 | 23.43 | -0.02 | -0.06% | 23.43 | 23.465 | 23.345 | 13,029 |
| 07 May 2024 | 23.445 | 0.06 | 0.26% | 23.34 | 23.445 | 23.34 | 5,466 |
| 06 May 2024 | 23.385 | 0.09 | 0.36% | 23.375 | 23.385 | 23.285 | 3,037 |
| 03 May 2024 | 23.30 | 0.08 | 0.34% | 23.19 | 23.36 | 23.19 | 4,818 |
| 02 May 2024 | 23.22 | 0.04 | 0.15% | 23.125 | 23.22 | 23.125 | 3,993 |
| 30 Abr 2024 | 23.185 | 0.01 | 0.06% | 23.25 | 23.28 | 23.185 | 5,577 |
| 29 Abr 2024 | 23.17 | 0.01 | 0.04% | 23.21 | 23.39 | 23.17 | 7,919 |
| 26 Abr 2024 | 23.16 | 0.18 | 0.76% | 23.065 | 23.16 | 23.055 | 1,012 |
| 25 Abr 2024 | 22.985 | -0.18 | -0.78% | 23.085 | 23.09 | 22.98 | 3,665 |
| 24 Abr 2024 | 23.165 | -0.01 | -0.04% | 23.165 | 23.165 | 23.165 | 130 |
| 23 Abr 2024 | 23.175 | 0.02 | 0.09% | 23.175 | 23.19 | 23.175 | 673 |
| 22 Abr 2024 | 23.155 | 0.03 | 0.11% | 23.14 | 23.155 | 23.065 | 1,902 |
| 19 Abr 2024 | 23.13 | -0.05 | -0.19% | 23.145 | 23.175 | 23.095 | 2,273 |
| 18 Abr 2024 | 23.175 | 0.03 | 0.13% | 23.125 | 23.20 | 23.125 | 1,482 |
| 17 Abr 2024 | 23.145 | 0.04 | 0.17% | 23.145 | 23.195 | 23.085 | 5,332 |
| 16 Abr 2024 | 23.105 | -0.14 | -0.60% | 23.215 | 23.215 | 23.10 | 12,193 |
| 15 Abr 2024 | 23.245 | -0.10 | -0.43% | 23.40 | 23.40 | 23.245 | 8,184 |
| 12 Abr 2024 | 23.345 | 0.06 | 0.26% | 23.315 | 23.405 | 23.315 | 983 |
| 11 Abr 2024 | 23.285 | -0.03 | -0.11% | 23.34 | 23.34 | 23.235 | 3,127 |
| 10 Abr 2024 | 23.31 | -0.06 | -0.24% | 23.485 | 23.50 | 23.31 | 4,966 |
| 09 Abr 2024 | 23.365 | -0.05 | -0.19% | 23.365 | 23.365 | 23.365 | 20 |
| 08 Abr 2024 | 23.41 | -0.03 | -0.11% | 23.31 | 23.41 | 23.31 | 4,933 |
| 05 Abr 2024 | 23.435 | -0.02 | -0.09% | 23.46 | 23.46 | 23.37 | 3,553 |
| 04 Abr 2024 | 23.455 | 0.01 | 0.06% | 23.47 | 23.52 | 23.44 | 704 |
| 03 Abr 2024 | 23.44 | -0.02 | -0.06% | 23.485 | 23.50 | 23.365 | 20,609 |
| 02 Abr 2024 | 23.455 | -0.16 | -0.68% | 23.62 | 23.62 | 23.38 | 10,245 |
| 28 Mar 2024 | 23.615 | 0.06 | 0.28% | 23.555 | 23.615 | 23.555 | 1,642 |
| 27 Mar 2024 | 23.55 | 0.08 | 0.34% | 23.565 | 23.565 | 23.485 | 2,602 |
| 26 Mar 2024 | 23.47 | -0.02 | -0.09% | 23.54 | 23.56 | 23.47 | 2,681 |
| 25 Mar 2024 | 23.49 | -0.04 | -0.15% | 23.555 | 23.565 | 23.46 | 812 |
| 22 Mar 2024 | 23.525 | 0.01 | 0.04% | 23.565 | 23.58 | 23.50 | 4,160 |
| 21 Mar 2024 | 23.515 | 0.09 | 0.41% | 23.515 | 23.535 | 23.50 | 3,604 |
| 20 Mar 2024 | 23.42 | 0.09 | 0.39% | 23.37 | 23.45 | 23.35 | 9,666 |
| 19 Mar 2024 | 23.33 | -0.04 | -0.15% | 23.355 | 23.37 | 23.275 | 5,752 |
| 18 Mar 2024 | 23.365 | 0.02 | 0.11% | 23.395 | 23.405 | 23.315 | 2,055 |
| 15 Mar 2024 | 23.34 | -0.03 | -0.13% | 23.37 | 23.425 | 23.28 | 11,044 |
| 14 Mar 2024 | 23.37 | -0.11 | -0.47% | 23.50 | 23.505 | 23.37 | 5,271 |
| 13 Mar 2024 | 23.48 | 0.03 | 0.11% | 23.54 | 23.555 | 23.445 | 20,815 |
| 12 Mar 2024 | 23.455 | 0.01 | 0.06% | 23.495 | 23.58 | 23.455 | 1,481 |
| 11 Mar 2024 | 23.44 | -0.10 | -0.40% | 23.565 | 23.565 | 23.44 | 864 |
| 08 Mar 2024 | 23.535 | 0.02 | 0.11% | 23.50 | 23.55 | 23.50 | 2,992 |
| 07 Mar 2024 | 23.51 | 0.15 | 0.62% | 23.365 | 23.515 | 23.365 | 11,005 |
| 06 Mar 2024 | 23.365 | -0.02 | -0.06% | 23.38 | 23.38 | 23.36 | 99,290 |
| 05 Mar 2024 | 23.38 | 0.03 | 0.13% | 23.37 | 23.38 | 23.37 | 6,537 |
| 04 Mar 2024 | 23.35 | -0.01 | -0.02% | 23.395 | 23.395 | 23.32 | 4,894 |
| 01 Mar 2024 | 23.355 | 0.03 | 0.13% | 23.30 | 23.355 | 23.28 | 5,250 |
| 29 Feb 2024 | 23.325 | 0.11 | 0.45% | 23.265 | 23.325 | 23.175 | 4,289 |
