Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VUCE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 51.51 | 0.06 | 0.12% | 51.50 | 51.56 | 51.50 | 1,457 |
| 19 Jul 2024 | 51.45 | -0.11 | -0.21% | 51.54 | 51.55 | 51.44 | 35,240 |
| 18 Jul 2024 | 51.56 | 0.21 | 0.41% | 51.66 | 51.66 | 51.39 | 1,444 |
| 17 Jul 2024 | 51.35 | -0.31 | -0.60% | 51.56 | 51.56 | 51.31 | 6,552 |
| 16 Jul 2024 | 51.66 | 0.23 | 0.45% | 51.59 | 51.66 | 51.50 | 1,164 |
| 15 Jul 2024 | 51.43 | -0.12 | -0.23% | 51.47 | 51.51 | 51.36 | 675 |
| 12 Jul 2024 | 51.55 | 0.00 | 0.00% | 51.56 | 51.56 | 51.45 | 769 |
| 11 Jul 2024 | 51.55 | 0.02 | 0.04% | 51.64 | 51.64 | 51.45 | 3,890 |
| 10 Jul 2024 | 51.53 | 0.05 | 0.10% | 51.72 | 51.72 | 51.52 | 2,489 |
| 09 Jul 2024 | 51.48 | 0.04 | 0.08% | 51.61 | 51.61 | 51.45 | 3,080 |
| 08 Jul 2024 | 51.44 | -0.03 | -0.06% | 51.68 | 51.68 | 51.35 | 1,298 |
| 05 Jul 2024 | 51.47 | 0.13 | 0.25% | 51.32 | 51.49 | 51.32 | 629 |
| 04 Jul 2024 | 51.34 | 0.01 | 0.02% | 51.36 | 51.36 | 51.34 | 153 |
| 03 Jul 2024 | 51.33 | 0.06 | 0.12% | 51.39 | 51.43 | 51.29 | 1,646 |
| 02 Jul 2024 | 51.27 | -0.03 | -0.06% | 51.50 | 51.50 | 51.27 | 535 |
| 01 Jul 2024 | 51.30 | -0.42 | -0.81% | 51.31 | 51.51 | 51.23 | 2,322 |
| 28 Jun 2024 | 51.72 | -0.11 | -0.21% | 51.80 | 51.99 | 51.70 | 2,299 |
| 27 Jun 2024 | 51.83 | 0.04 | 0.08% | 51.78 | 51.83 | 51.63 | 1,226 |
| 26 Jun 2024 | 51.79 | -0.11 | -0.21% | 52.12 | 52.12 | 51.73 | 4,582 |
| 25 Jun 2024 | 51.90 | 0.14 | 0.27% | 52.04 | 52.04 | 51.90 | 454 |
| 24 Jun 2024 | 51.76 | -0.25 | -0.48% | 52.16 | 52.16 | 51.76 | 1,185 |
| 21 Jun 2024 | 52.01 | 0.29 | 0.56% | 52.06 | 52.22 | 51.96 | 13,510 |
| 20 Jun 2024 | 51.72 | -0.05 | -0.10% | 51.63 | 51.94 | 51.63 | 542 |
| 19 Jun 2024 | 51.77 | 0.02 | 0.04% | 52.12 | 52.12 | 51.77 | 747 |
| 18 Jun 2024 | 51.75 | 0.00 | 0.00% | 51.70 | 51.83 | 51.70 | 2,151 |
| 17 Jun 2024 | 51.75 | -0.44 | -0.84% | 52.12 | 52.22 | 51.75 | 1,269 |
| 14 Jun 2024 | 52.19 | 0.58 | 1.12% | 51.97 | 52.26 | 51.97 | 874 |
| 13 Jun 2024 | 51.61 | 0.27 | 0.53% | 51.34 | 51.61 | 51.34 | 1,289 |
| 12 Jun 2024 | 51.34 | 0.06 | 0.12% | 51.46 | 51.47 | 51.24 | 584 |
| 11 Jun 2024 | 51.28 | 0.05 | 0.10% | 51.36 | 51.36 | 51.28 | 577 |
| 10 Jun 2024 | 51.23 | 0.27 | 0.53% | 51.21 | 51.25 | 51.21 | 1,966 |
| 07 Jun 2024 | 50.96 | 0.09 | 0.18% | 50.94 | 50.96 | 50.91 | 664 |
| 06 Jun 2024 | 50.87 | -0.06 | -0.12% | 50.99 | 51.06 | 50.87 | 150 |
| 05 Jun 2024 | 50.93 | 0.03 | 0.06% | 50.78 | 50.94 | 50.78 | 265 |
| 04 Jun 2024 | 50.90 | 0.25 | 0.49% | 50.58 | 50.90 | 50.58 | 1,093 |
| 03 Jun 2024 | 50.65 | 0.14 | 0.28% | 50.79 | 50.83 | 50.65 | 6,725 |
| 31 May 2024 | 50.51 | 0.04 | 0.08% | 50.61 | 50.61 | 50.37 | 449 |
| 30 May 2024 | 50.47 | 0.11 | 0.22% | 50.44 | 50.51 | 50.44 | 1,073 |
| 29 May 2024 | 50.36 | -0.17 | -0.34% | 50.35 | 50.41 | 50.25 | 2,914 |
| 28 May 2024 | 50.53 | -0.08 | -0.16% | 50.55 | 50.55 | 50.48 | 974 |
| 27 May 2024 | 50.61 | -0.01 | -0.02% | 50.40 | 50.77 | 50.40 | 1,250 |
| 24 May 2024 | 50.62 | 0.06 | 0.12% | 50.66 | 50.72 | 50.53 | 5,373 |
| 23 May 2024 | 50.56 | -0.18 | -0.35% | 50.86 | 50.91 | 50.55 | 10,863 |
| 22 May 2024 | 50.74 | 0.03 | 0.06% | 50.67 | 50.75 | 50.65 | 836 |
| 21 May 2024 | 50.71 | 0.12 | 0.24% | 50.65 | 50.75 | 50.59 | 5,140 |
| 20 May 2024 | 50.59 | -0.13 | -0.26% | 50.69 | 50.69 | 50.59 | 945 |
| 17 May 2024 | 50.72 | -0.07 | -0.14% | 50.77 | 50.78 | 50.72 | 4,090 |
| 16 May 2024 | 50.79 | 0.05 | 0.10% | 50.81 | 50.81 | 50.79 | 531 |
| 15 May 2024 | 50.74 | 0.14 | 0.28% | 50.64 | 50.74 | 50.64 | 169 |
| 14 May 2024 | 50.60 | -0.03 | -0.06% | 50.55 | 50.64 | 50.55 | 2,100 |
| 13 May 2024 | 50.63 | -0.13 | -0.26% | 50.69 | 50.69 | 50.59 | 3,359 |
| 10 May 2024 | 50.76 | 0.01 | 0.02% | 50.81 | 50.81 | 50.71 | 536 |
| 09 May 2024 | 50.75 | -0.13 | -0.26% | 50.85 | 50.85 | 50.72 | 1,763 |
| 08 May 2024 | 50.88 | -0.04 | -0.08% | 50.94 | 50.94 | 50.88 | 401 |
| 07 May 2024 | 50.92 | 0.19 | 0.37% | 50.98 | 50.98 | 50.88 | 3,041 |
| 06 May 2024 | 50.73 | 0.05 | 0.10% | 51.30 | 52.56 | 50.64 | 1,613 |
| 03 May 2024 | 50.68 | 0.03 | 0.06% | 50.65 | 50.78 | 50.58 | 1,352 |
| 02 May 2024 | 50.65 | 0.17 | 0.34% | 50.71 | 50.71 | 50.36 | 668 |
| 30 Abr 2024 | 50.48 | 0.00 | 0.00% | 50.56 | 50.56 | 50.45 | 284 |
| 29 Abr 2024 | 50.48 | 0.17 | 0.34% | 50.38 | 50.54 | 50.38 | 1,886 |
| 26 Abr 2024 | 50.31 | 0.08 | 0.16% | 50.15 | 50.31 | 50.15 | 1,180 |
| 25 Abr 2024 | 50.23 | -0.22 | -0.44% | 50.22 | 50.27 | 50.22 | 863 |
| 24 Abr 2024 | 50.45 | -0.15 | -0.30% | 50.56 | 50.59 | 50.29 | 2,511 |
