Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VAPX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 23.644 | 0.29 | 1.26% | 23.729 | 23.729 | 23.599 | 5,351 |
| 31 May 2024 | 23.35 | -0.16 | -0.69% | 23.522 | 23.524 | 23.35 | 14,107 |
| 30 May 2024 | 23.513 | -0.06 | -0.24% | 23.414 | 23.544 | 23.414 | 12,507 |
| 29 May 2024 | 23.569 | -0.35 | -1.46% | 23.773 | 23.773 | 23.522 | 15,756 |
| 28 May 2024 | 23.918 | -0.15 | -0.64% | 24.04 | 24.04 | 23.899 | 6,488 |
| 27 May 2024 | 24.071 | 0.22 | 0.94% | 23.928 | 24.08 | 23.928 | 1,037 |
| 24 May 2024 | 23.848 | -0.09 | -0.36% | 23.723 | 23.848 | 23.686 | 3,612 |
| 23 May 2024 | 23.935 | -0.08 | -0.31% | 24.008 | 24.136 | 23.90 | 16,006 |
| 22 May 2024 | 24.01 | -0.15 | -0.62% | 24.10 | 24.158 | 24.005 | 920 |
| 21 May 2024 | 24.159 | -0.16 | -0.65% | 24.148 | 24.228 | 24.112 | 596 |
| 20 May 2024 | 24.317 | 0.01 | 0.06% | 24.339 | 24.373 | 24.238 | 13,893 |
| 17 May 2024 | 24.303 | -0.11 | -0.44% | 24.207 | 24.333 | 24.158 | 2,583 |
| 16 May 2024 | 24.411 | 0.14 | 0.57% | 24.35 | 24.45 | 24.35 | 2,710 |
| 15 May 2024 | 24.273 | 0.23 | 0.96% | 24.124 | 24.273 | 24.092 | 3,095 |
| 14 May 2024 | 24.043 | -0.03 | -0.10% | 24.041 | 24.076 | 23.928 | 6,412 |
| 13 May 2024 | 24.068 | 0.04 | 0.17% | 24.08 | 24.089 | 23.987 | 2,733 |
| 10 May 2024 | 24.027 | 0.12 | 0.49% | 24.10 | 24.103 | 24.027 | 15,334 |
| 09 May 2024 | 23.909 | -0.13 | -0.52% | 23.872 | 23.909 | 23.815 | 3,521 |
| 08 May 2024 | 24.035 | -0.02 | -0.08% | 24.109 | 24.109 | 23.905 | 1,731 |
| 07 May 2024 | 24.055 | 0.20 | 0.85% | 23.98 | 24.08 | 23.98 | 12,578 |
| 06 May 2024 | 23.852 | 0.13 | 0.54% | 23.80 | 23.958 | 23.80 | 1,022 |
| 03 May 2024 | 23.724 | 0.21 | 0.89% | 23.699 | 23.835 | 23.606 | 2,230 |
| 02 May 2024 | 23.515 | 0.14 | 0.58% | 23.45 | 23.515 | 23.37 | 4,114 |
| 30 Abr 2024 | 23.379 | -0.07 | -0.31% | 23.485 | 23.495 | 23.376 | 1,736 |
| 29 Abr 2024 | 23.451 | 0.17 | 0.73% | 23.39 | 23.484 | 23.39 | 5,370 |
| 26 Abr 2024 | 23.281 | 0.29 | 1.27% | 23.135 | 23.30 | 23.135 | 403 |
| 25 Abr 2024 | 22.989 | -0.25 | -1.09% | 23.225 | 23.225 | 22.938 | 1,538 |
| 24 Abr 2024 | 23.242 | 0.06 | 0.26% | 23.36 | 23.401 | 23.147 | 2,062 |
| 23 Abr 2024 | 23.182 | 0.15 | 0.67% | 23.149 | 23.182 | 23.051 | 4,101 |
| 22 Abr 2024 | 23.027 | 0.18 | 0.80% | 23.009 | 23.048 | 22.935 | 19,391 |
| 19 Abr 2024 | 22.844 | -0.08 | -0.33% | 22.673 | 22.844 | 22.673 | 3,812 |
| 18 Abr 2024 | 22.92 | 0.19 | 0.82% | 22.932 | 22.983 | 22.844 | 6,181 |
| 17 Abr 2024 | 22.733 | -0.03 | -0.13% | 22.747 | 22.863 | 22.733 | 2,462 |
| 16 Abr 2024 | 22.763 | -0.51 | -2.20% | 22.808 | 22.838 | 22.669 | 2,290 |
| 15 Abr 2024 | 23.274 | -0.13 | -0.54% | 23.333 | 23.43 | 23.274 | 5,629 |
| 12 Abr 2024 | 23.40 | -0.18 | -0.74% | 23.562 | 23.62 | 23.40 | 4,079 |
| 11 Abr 2024 | 23.575 | 0.16 | 0.70% | 23.643 | 23.67 | 23.507 | 2,571 |
| 10 Abr 2024 | 23.41 | -0.28 | -1.18% | 23.859 | 23.876 | 23.388 | 6,254 |
| 09 Abr 2024 | 23.69 | -0.07 | -0.29% | 23.677 | 23.772 | 23.648 | 815 |
| 08 Abr 2024 | 23.76 | 0.08 | 0.33% | 23.643 | 23.76 | 23.60 | 1,099 |
| 05 Abr 2024 | 23.681 | -0.18 | -0.75% | 23.63 | 23.681 | 23.60 | 1,767 |
| 04 Abr 2024 | 23.859 | 0.18 | 0.75% | 23.821 | 23.918 | 23.788 | 2,434 |
| 03 Abr 2024 | 23.681 | -0.20 | -0.83% | 23.669 | 23.713 | 23.57 | 3,923 |
| 02 Abr 2024 | 23.88 | 0.06 | 0.26% | 23.91 | 24.111 | 23.818 | 18,227 |
| 28 Mar 2024 | 23.817 | 0.07 | 0.31% | 23.835 | 23.878 | 23.753 | 18,229 |
| 27 Mar 2024 | 23.743 | 0.07 | 0.32% | 23.705 | 23.743 | 23.641 | 875 |
| 26 Mar 2024 | 23.668 | -0.03 | -0.14% | 23.74 | 23.771 | 23.668 | 4,856 |
| 25 Mar 2024 | 23.70 | 0.07 | 0.30% | 23.718 | 23.718 | 23.546 | 1,118 |
| 22 Mar 2024 | 23.63 | -0.12 | -0.49% | 23.684 | 23.714 | 23.605 | 1,984 |
| 21 Mar 2024 | 23.746 | 0.42 | 1.78% | 23.704 | 23.899 | 23.684 | 36,483 |
| 20 Mar 2024 | 23.33 | 0.10 | 0.44% | 23.217 | 23.351 | 23.217 | 2,653 |
| 19 Mar 2024 | 23.227 | -0.08 | -0.33% | 23.20 | 23.227 | 23.10 | 1,013 |
| 18 Mar 2024 | 23.305 | 0.02 | 0.11% | 23.314 | 23.346 | 23.252 | 1,604 |
| 15 Mar 2024 | 23.28 | -0.18 | -0.77% | 23.31 | 23.362 | 23.10 | 37,060 |
| 14 Mar 2024 | 23.461 | -0.36 | -1.51% | 23.587 | 23.667 | 23.461 | 1,412 |
| 13 Mar 2024 | 23.82 | 0.07 | 0.30% | 23.717 | 23.823 | 23.717 | 3,712 |
| 12 Mar 2024 | 23.749 | 0.22 | 0.93% | 23.842 | 23.842 | 23.60 | 1,195 |
| 11 Mar 2024 | 23.53 | -0.19 | -0.80% | 23.583 | 23.583 | 23.44 | 711 |
| 08 Mar 2024 | 23.72 | 0.08 | 0.33% | 23.731 | 23.848 | 23.713 | 10,249 |
| 07 Mar 2024 | 23.642 | 0.24 | 1.04% | 23.493 | 23.65 | 23.40 | 4,403 |
| 06 Mar 2024 | 23.398 | 0.19 | 0.82% | 23.317 | 23.415 | 23.258 | 728 |
