Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VIE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 29.00 | 0.14 | 0.49% | 29.05 | 29.15 | 28.83 | 1,635,615 |
| 22 Abr 2024 | 28.86 | 0.06 | 0.21% | 28.90 | 29.00 | 28.66 | 938,507 |
| 19 Abr 2024 | 28.80 | 0.17 | 0.59% | 28.54 | 28.89 | 28.47 | 1,872,450 |
| 18 Abr 2024 | 28.63 | 0.69 | 2.47% | 28.10 | 28.70 | 28.10 | 2,273,329 |
| 17 Abr 2024 | 27.94 | 0.29 | 1.05% | 27.57 | 28.16 | 27.42 | 2,270,039 |
| 16 Abr 2024 | 27.65 | -0.58 | -2.05% | 28.00 | 28.05 | 27.56 | 2,241,342 |
| 15 Abr 2024 | 28.23 | -0.22 | -0.77% | 28.45 | 28.69 | 28.20 | 2,046,638 |
| 12 Abr 2024 | 28.45 | 0.02 | 0.07% | 28.68 | 29.01 | 28.37 | 1,714,264 |
| 11 Abr 2024 | 28.43 | -0.16 | -0.56% | 28.45 | 28.68 | 28.32 | 1,835,619 |
| 10 Abr 2024 | 28.59 | -0.40 | -1.38% | 29.10 | 29.13 | 28.37 | 2,050,908 |
| 09 Abr 2024 | 28.99 | 0.15 | 0.52% | 28.84 | 29.27 | 28.63 | 1,665,786 |
| 08 Abr 2024 | 28.84 | -0.32 | -1.10% | 29.23 | 29.35 | 28.84 | 2,111,099 |
| 05 Abr 2024 | 29.16 | -1.05 | -3.48% | 30.05 | 30.05 | 29.16 | 2,605,699 |
| 04 Abr 2024 | 30.21 | 0.19 | 0.63% | 30.07 | 30.30 | 29.81 | 1,346,758 |
| 03 Abr 2024 | 30.02 | 0.05 | 0.17% | 29.94 | 30.06 | 29.82 | 1,325,296 |
| 02 Abr 2024 | 29.97 | -0.16 | -0.53% | 30.02 | 30.34 | 29.80 | 2,469,098 |
| 28 Mar 2024 | 30.13 | -0.24 | -0.79% | 30.46 | 30.56 | 30.05 | 1,620,647 |
| 27 Mar 2024 | 30.37 | 0.58 | 1.95% | 29.83 | 30.40 | 29.70 | 1,557,820 |
| 26 Mar 2024 | 29.79 | 0.14 | 0.47% | 29.57 | 30.03 | 29.50 | 1,500,298 |
| 25 Mar 2024 | 29.65 | 0.01 | 0.03% | 29.64 | 29.69 | 29.44 | 1,014,702 |
| 22 Mar 2024 | 29.64 | 0.39 | 1.33% | 29.24 | 29.64 | 29.20 | 1,292,495 |
| 21 Mar 2024 | 29.25 | 0.18 | 0.62% | 29.29 | 29.47 | 29.08 | 1,395,206 |
| 20 Mar 2024 | 29.07 | 0.22 | 0.76% | 28.78 | 29.13 | 28.75 | 903,386 |
| 19 Mar 2024 | 28.85 | -0.08 | -0.28% | 28.90 | 28.93 | 28.71 | 1,055,238 |
| 18 Mar 2024 | 28.93 | -0.32 | -1.09% | 29.24 | 29.37 | 28.92 | 930,238 |
| 15 Mar 2024 | 29.25 | 0.14 | 0.48% | 29.12 | 29.52 | 29.08 | 3,705,198 |
| 14 Mar 2024 | 29.11 | 0.32 | 1.11% | 28.94 | 29.16 | 28.93 | 1,873,781 |
| 13 Mar 2024 | 28.79 | 0.19 | 0.66% | 28.80 | 29.05 | 28.78 | 1,931,915 |
| 12 Mar 2024 | 28.60 | -0.55 | -1.89% | 29.15 | 29.15 | 28.60 | 2,444,306 |
| 11 Mar 2024 | 29.15 | -0.07 | -0.24% | 29.07 | 29.15 | 28.82 | 1,449,622 |
| 08 Mar 2024 | 29.22 | -0.13 | -0.44% | 29.44 | 29.44 | 29.04 | 1,406,483 |
| 07 Mar 2024 | 29.35 | 0.34 | 1.17% | 28.90 | 29.48 | 28.83 | 1,869,022 |
| 06 Mar 2024 | 29.01 | 0.19 | 0.66% | 28.84 | 29.15 | 28.62 | 2,138,895 |
| 05 Mar 2024 | 28.82 | -0.15 | -0.52% | 28.94 | 29.04 | 28.67 | 1,440,655 |
| 04 Mar 2024 | 28.97 | -0.04 | -0.14% | 29.14 | 29.23 | 28.84 | 1,486,450 |
| 01 Mar 2024 | 29.01 | 0.36 | 1.26% | 28.71 | 29.21 | 28.62 | 1,548,695 |
| 29 Feb 2024 | 28.65 | -1.05 | -3.54% | 30.00 | 30.06 | 28.58 | 4,371,978 |
| 28 Feb 2024 | 29.70 | -0.17 | -0.57% | 29.94 | 29.97 | 29.36 | 1,845,719 |
| 27 Feb 2024 | 29.87 | 0.35 | 1.19% | 29.58 | 29.99 | 29.54 | 1,464,154 |
| 26 Feb 2024 | 29.52 | -0.67 | -2.22% | 30.03 | 30.06 | 29.44 | 1,918,963 |
| 23 Feb 2024 | 30.19 | -0.16 | -0.53% | 30.34 | 30.49 | 30.04 | 1,244,616 |
| 22 Feb 2024 | 30.35 | 0.33 | 1.10% | 30.21 | 30.70 | 30.21 | 1,861,754 |
| 21 Feb 2024 | 30.02 | 0.27 | 0.91% | 29.80 | 30.04 | 29.62 | 1,210,048 |
| 20 Feb 2024 | 29.75 | 0.75 | 2.59% | 29.36 | 30.00 | 29.24 | 1,678,365 |
| 19 Feb 2024 | 29.00 | -0.24 | -0.82% | 29.26 | 29.57 | 28.95 | 1,211,832 |
| 16 Feb 2024 | 29.24 | -0.19 | -0.65% | 29.60 | 29.67 | 29.14 | 2,017,350 |
| 15 Feb 2024 | 29.43 | -0.05 | -0.17% | 29.50 | 29.72 | 29.40 | 2,598,911 |
| 14 Feb 2024 | 29.48 | -0.08 | -0.27% | 29.50 | 29.70 | 29.35 | 1,569,602 |
| 13 Feb 2024 | 29.56 | 0.31 | 1.06% | 29.24 | 29.59 | 29.24 | 1,861,985 |
| 12 Feb 2024 | 29.25 | -0.09 | -0.31% | 29.55 | 29.82 | 29.23 | 1,554,216 |
| 09 Feb 2024 | 29.34 | -0.56 | -1.87% | 29.84 | 29.93 | 29.28 | 1,735,873 |
| 08 Feb 2024 | 29.90 | 0.05 | 0.17% | 29.94 | 30.23 | 29.86 | 1,635,261 |
| 07 Feb 2024 | 29.85 | -0.09 | -0.30% | 29.99 | 30.21 | 29.85 | 1,179,090 |
| 06 Feb 2024 | 29.94 | -0.26 | -0.86% | 30.20 | 30.21 | 29.72 | 1,840,089 |
| 05 Feb 2024 | 30.20 | 0.18 | 0.60% | 29.93 | 30.28 | 29.90 | 1,491,624 |
| 02 Feb 2024 | 30.02 | -0.05 | -0.17% | 30.25 | 30.39 | 29.99 | 1,066,950 |
| 01 Feb 2024 | 30.07 | -0.20 | -0.66% | 30.14 | 30.46 | 29.97 | 1,705,145 |
| 31 Ene 2024 | 30.27 | 0.11 | 0.36% | 30.20 | 30.35 | 29.99 | 1,626,330 |
| 30 Ene 2024 | 30.16 | 0.30 | 1.00% | 29.84 | 30.19 | 29.76 | 1,485,494 |
| 29 Ene 2024 | 29.86 | 0.11 | 0.37% | 30.16 | 30.42 | 29.71 | 2,319,081 |
| 26 Ene 2024 | 29.75 | 0.46 | 1.57% | 29.40 | 29.82 | 29.36 | 2,137,812 |
| 25 Ene 2024 | 29.29 | 0.16 | 0.55% | 29.08 | 29.34 | 28.76 | 1,851,856 |
