Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VNGA80 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 33.42 | 0.13 | 0.38% | 33.40 | 33.42 | 33.34 | 8,818 |
| 15 May 2024 | 33.295 | 0.25 | 0.76% | 33.115 | 33.295 | 33.055 | 11,744 |
| 14 May 2024 | 33.045 | -0.05 | -0.14% | 33.095 | 33.125 | 32.965 | 19,558 |
| 13 May 2024 | 33.09 | 0.01 | 0.02% | 33.14 | 33.145 | 33.025 | 11,705 |
| 10 May 2024 | 33.085 | 0.09 | 0.27% | 33.00 | 33.16 | 33.00 | 6,543 |
| 09 May 2024 | 32.995 | 0.02 | 0.06% | 32.97 | 32.995 | 32.87 | 7,377 |
| 08 May 2024 | 32.975 | 0.02 | 0.06% | 32.965 | 32.995 | 32.84 | 19,743 |
| 07 May 2024 | 32.955 | 0.06 | 0.20% | 32.87 | 33.005 | 32.83 | 14,749 |
| 06 May 2024 | 32.89 | 0.22 | 0.67% | 32.845 | 32.92 | 32.755 | 14,299 |
| 03 May 2024 | 32.67 | 0.25 | 0.77% | 32.50 | 32.745 | 32.475 | 8,561 |
| 02 May 2024 | 32.42 | 0.00 | -0.02% | 32.38 | 32.495 | 32.305 | 29,666 |
| 30 Abr 2024 | 32.425 | -0.13 | -0.40% | 32.60 | 32.615 | 32.425 | 6,654 |
| 29 Abr 2024 | 32.555 | 0.02 | 0.05% | 33.00 | 33.21 | 32.505 | 37,786 |
| 26 Abr 2024 | 32.54 | 0.51 | 1.59% | 32.425 | 32.595 | 32.275 | 27,684 |
| 25 Abr 2024 | 32.03 | -0.32 | -0.97% | 32.26 | 32.275 | 31.95 | 21,939 |
| 24 Abr 2024 | 32.345 | -0.01 | -0.02% | 32.545 | 32.56 | 32.345 | 10,585 |
| 23 Abr 2024 | 32.35 | 0.24 | 0.75% | 32.325 | 32.365 | 32.20 | 9,873 |
| 22 Abr 2024 | 32.11 | 0.05 | 0.14% | 32.145 | 32.365 | 32.035 | 21,130 |
| 19 Abr 2024 | 32.065 | -0.22 | -0.68% | 32.085 | 32.13 | 31.98 | 10,849 |
| 18 Abr 2024 | 32.285 | 0.02 | 0.08% | 32.29 | 32.315 | 32.165 | 7,804 |
| 17 Abr 2024 | 32.26 | -0.04 | -0.12% | 32.33 | 32.425 | 32.26 | 13,973 |
| 16 Abr 2024 | 32.30 | -0.47 | -1.42% | 32.45 | 32.45 | 32.27 | 19,142 |
| 15 Abr 2024 | 32.765 | -0.09 | -0.27% | 32.89 | 32.90 | 32.735 | 36,990 |
| 12 Abr 2024 | 32.855 | 0.11 | 0.34% | 32.895 | 33.025 | 32.785 | 13,394 |
| 11 Abr 2024 | 32.745 | 0.08 | 0.24% | 32.82 | 32.98 | 32.64 | 8,830 |
| 10 Abr 2024 | 32.665 | -0.01 | -0.02% | 32.775 | 32.89 | 32.595 | 26,267 |
| 09 Abr 2024 | 32.67 | -0.11 | -0.34% | 32.69 | 32.82 | 32.575 | 17,144 |
| 08 Abr 2024 | 32.78 | 0.09 | 0.29% | 32.725 | 32.97 | 32.67 | 16,898 |
| 05 Abr 2024 | 32.685 | -0.25 | -0.74% | 32.555 | 32.745 | 32.495 | 18,040 |
| 04 Abr 2024 | 32.93 | 0.08 | 0.24% | 32.89 | 32.935 | 32.78 | 8,276 |
| 03 Abr 2024 | 32.85 | 0.00 | -0.02% | 32.90 | 32.925 | 32.725 | 17,801 |
| 02 Abr 2024 | 32.855 | -0.22 | -0.67% | 33.10 | 33.36 | 32.795 | 49,942 |
| 28 Mar 2024 | 33.075 | 0.18 | 0.53% | 33.085 | 33.10 | 32.865 | 18,787 |
| 27 Mar 2024 | 32.90 | 0.00 | 0.02% | 32.91 | 32.94 | 32.80 | 16,373 |
| 26 Mar 2024 | 32.895 | 0.07 | 0.21% | 32.895 | 32.895 | 32.77 | 10,196 |
| 25 Mar 2024 | 32.825 | -0.11 | -0.33% | 32.925 | 32.93 | 32.44 | 57,685 |
| 22 Mar 2024 | 32.935 | 0.04 | 0.11% | 32.95 | 32.97 | 32.885 | 25,562 |
| 21 Mar 2024 | 32.90 | 0.35 | 1.09% | 32.84 | 32.90 | 32.71 | 9,543 |
| 20 Mar 2024 | 32.545 | 0.07 | 0.20% | 32.56 | 32.56 | 32.50 | 7,516 |
| 19 Mar 2024 | 32.48 | 0.02 | 0.08% | 32.42 | 32.48 | 32.315 | 12,239 |
| 18 Mar 2024 | 32.455 | 0.20 | 0.64% | 32.37 | 32.455 | 32.25 | 7,996 |
| 15 Mar 2024 | 32.25 | -0.12 | -0.36% | 32.415 | 32.47 | 32.18 | 21,939 |
| 14 Mar 2024 | 32.365 | -0.03 | -0.09% | 32.50 | 32.50 | 32.305 | 11,288 |
| 13 Mar 2024 | 32.395 | -0.01 | -0.02% | 32.505 | 32.505 | 32.205 | 23,159 |
| 12 Mar 2024 | 32.40 | 0.19 | 0.59% | 32.36 | 32.46 | 32.25 | 9,185 |
| 11 Mar 2024 | 32.21 | -0.19 | -0.57% | 32.27 | 32.28 | 32.105 | 16,051 |
| 08 Mar 2024 | 32.395 | 0.05 | 0.17% | 32.315 | 32.48 | 32.315 | 12,451 |
| 07 Mar 2024 | 32.34 | 0.10 | 0.31% | 32.19 | 32.385 | 32.14 | 5,732 |
| 06 Mar 2024 | 32.24 | 0.19 | 0.58% | 32.185 | 32.25 | 32.10 | 5,650 |
| 05 Mar 2024 | 32.055 | -0.21 | -0.65% | 32.26 | 32.285 | 32.055 | 57,439 |
| 04 Mar 2024 | 32.265 | -0.04 | -0.12% | 32.325 | 32.345 | 32.24 | 18,503 |
| 01 Mar 2024 | 32.305 | 0.16 | 0.51% | 32.345 | 32.345 | 32.16 | 22,542 |
| 29 Feb 2024 | 32.14 | 0.10 | 0.31% | 32.055 | 32.15 | 31.905 | 14,247 |
| 28 Feb 2024 | 32.04 | 0.00 | 0.00% | 32.11 | 32.11 | 31.935 | 13,154 |
| 27 Feb 2024 | 32.04 | -0.02 | -0.05% | 32.09 | 32.18 | 32.005 | 14,922 |
| 26 Feb 2024 | 32.055 | -0.12 | -0.36% | 32.14 | 32.19 | 32.05 | 16,394 |
| 23 Feb 2024 | 32.17 | 0.19 | 0.58% | 32.155 | 32.30 | 32.025 | 7,836 |
| 22 Feb 2024 | 31.985 | 0.25 | 0.79% | 31.70 | 32.05 | 31.70 | 5,509 |
| 21 Feb 2024 | 31.735 | -0.02 | -0.05% | 31.755 | 31.77 | 31.66 | 25,115 |
| 20 Feb 2024 | 31.75 | -0.16 | -0.49% | 31.80 | 31.915 | 31.68 | 21,139 |
| 19 Feb 2024 | 31.905 | 0.02 | 0.05% | 31.88 | 32.02 | 31.78 | 27,929 |
