Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 6.51 | 0.08 | 1.24% | 6.29 | 6.60 | 6.29 | 13,136 |
| 23 May 2024 | 6.43 | 0.16 | 2.55% | 6.28 | 6.54 | 6.28 | 3,101 |
| 22 May 2024 | 6.27 | -0.08 | -1.26% | 6.44 | 6.49 | 6.27 | 3,120 |
| 21 May 2024 | 6.35 | 0.06 | 0.95% | 6.29 | 6.43 | 6.25 | 4,570 |
| 20 May 2024 | 6.29 | 0.04 | 0.64% | 6.25 | 6.29 | 6.25 | 3,375 |
| 17 May 2024 | 6.25 | 0.06 | 0.97% | 6.18 | 6.25 | 6.08 | 4,195 |
| 16 May 2024 | 6.19 | 0.14 | 2.31% | 6.05 | 6.19 | 6.05 | 3,101 |
| 15 May 2024 | 6.05 | 0.11 | 1.85% | 5.94 | 6.05 | 5.91 | 1,495 |
| 14 May 2024 | 5.94 | 0.00 | 0.00% | 5.94 | 5.95 | 5.94 | 3,525 |
| 13 May 2024 | 5.94 | 0.18 | 3.13% | 5.76 | 5.94 | 5.76 | 2,583 |
| 10 May 2024 | 5.76 | -0.34 | -5.57% | 6.09 | 6.11 | 5.76 | 24,961 |
| 09 May 2024 | 6.10 | 0.13 | 2.18% | 5.98 | 6.10 | 5.98 | 1,375 |
| 08 May 2024 | 5.97 | -0.13 | -2.13% | 6.00 | 6.00 | 5.97 | 1,268 |
| 07 May 2024 | 6.10 | 0.28 | 4.81% | 5.80 | 6.10 | 5.80 | 2,559 |
| 06 May 2024 | 5.82 | 0.02 | 0.34% | 5.81 | 5.85 | 5.80 | 332 |
| 03 May 2024 | 5.80 | -0.06 | -1.02% | 5.86 | 5.87 | 5.80 | 974 |
| 02 May 2024 | 5.86 | 0.11 | 1.91% | 5.75 | 5.86 | 5.73 | 506 |
| 30 Abr 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.86 | 5.73 | 1,966 |
| 29 Abr 2024 | 5.75 | 0.15 | 2.68% | 5.60 | 5.75 | 5.60 | 5,701 |
| 26 Abr 2024 | 5.60 | -0.03 | -0.53% | 5.63 | 5.63 | 5.59 | 2,904 |
| 25 Abr 2024 | 5.63 | -0.12 | -2.09% | 5.75 | 5.75 | 5.63 | 1,551 |
| 24 Abr 2024 | 5.75 | 0.08 | 1.41% | 5.67 | 5.77 | 5.67 | 3,842 |
| 23 Abr 2024 | 5.67 | 0.10 | 1.80% | 5.57 | 5.78 | 5.57 | 3,543 |
| 22 Abr 2024 | 5.57 | 0.07 | 1.27% | 5.50 | 5.59 | 5.50 | 4,258 |
| 19 Abr 2024 | 5.50 | 0.24 | 4.56% | 5.25 | 5.50 | 5.25 | 9,379 |
| 18 Abr 2024 | 5.26 | 0.03 | 0.57% | 5.23 | 5.26 | 5.20 | 1,030 |
| 17 Abr 2024 | 5.23 | 0.15 | 2.95% | 5.21 | 5.26 | 5.15 | 2,631 |
| 16 Abr 2024 | 5.08 | -0.07 | -1.36% | 5.15 | 5.15 | 5.04 | 491 |
| 15 Abr 2024 | 5.15 | -0.03 | -0.58% | 5.18 | 5.18 | 5.11 | 2,722 |
| 12 Abr 2024 | 5.18 | -0.26 | -4.78% | 5.44 | 5.47 | 5.18 | 4,736 |
| 11 Abr 2024 | 5.44 | 0.04 | 0.74% | 5.43 | 5.45 | 5.40 | 2,323 |
| 10 Abr 2024 | 5.40 | 0.06 | 1.12% | 5.34 | 5.41 | 5.34 | 12,489 |
| 09 Abr 2024 | 5.34 | 0.10 | 1.91% | 5.28 | 5.34 | 5.28 | 1,101 |
| 08 Abr 2024 | 5.24 | 0.13 | 2.54% | 5.14 | 5.29 | 5.14 | 2,150 |
| 05 Abr 2024 | 5.11 | -0.15 | -2.85% | 5.25 | 5.25 | 5.11 | 871 |
| 04 Abr 2024 | 5.26 | -0.01 | -0.19% | 5.27 | 5.33 | 5.20 | 2,848 |
| 03 Abr 2024 | 5.27 | 0.09 | 1.74% | 5.18 | 5.27 | 5.18 | 900 |
| 02 Abr 2024 | 5.18 | -0.41 | -7.33% | 5.56 | 5.56 | 5.18 | 6,371 |
| 28 Mar 2024 | 5.59 | 0.10 | 1.82% | 5.45 | 5.64 | 5.45 | 1,716 |
| 27 Mar 2024 | 5.49 | 0.03 | 0.55% | 5.46 | 5.56 | 5.44 | 1,069 |
| 26 Mar 2024 | 5.46 | -0.03 | -0.55% | 5.45 | 5.50 | 5.45 | 3,382 |
| 25 Mar 2024 | 5.49 | -0.11 | -1.96% | 5.49 | 5.49 | 5.49 | 2,013 |
| 22 Mar 2024 | 5.60 | 0.05 | 0.90% | 5.55 | 5.60 | 5.55 | 836 |
| 21 Mar 2024 | 5.55 | 0.10 | 1.83% | 5.45 | 5.55 | 5.45 | 1,397 |
| 20 Mar 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 5.41 | 1,001 |
| 19 Mar 2024 | 5.45 | -0.10 | -1.80% | 5.55 | 5.61 | 5.45 | 1,408 |
| 18 Mar 2024 | 5.55 | 0.03 | 0.54% | 5.52 | 5.55 | 5.52 | 181 |
| 15 Mar 2024 | 5.52 | -0.03 | -0.54% | 5.55 | 5.62 | 5.52 | 478 |
| 14 Mar 2024 | 5.55 | -0.04 | -0.72% | 5.59 | 5.59 | 5.55 | 512 |
| 13 Mar 2024 | 5.59 | 0.09 | 1.64% | 5.50 | 5.59 | 5.50 | 101 |
| 12 Mar 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.59 | 5.46 | 2,151 |
| 11 Mar 2024 | 5.50 | -0.34 | -5.82% | 5.84 | 5.84 | 5.49 | 2,265 |
| 08 Mar 2024 | 5.84 | 0.01 | 0.17% | 5.83 | 5.88 | 5.75 | 413 |
| 07 Mar 2024 | 5.83 | -0.14 | -2.35% | 5.98 | 5.98 | 5.83 | 1,862 |
| 06 Mar 2024 | 5.97 | -0.12 | -1.97% | 6.08 | 6.08 | 5.90 | 2,612 |
| 05 Mar 2024 | 6.09 | 0.14 | 2.35% | 5.96 | 6.09 | 5.96 | 3,323 |
| 04 Mar 2024 | 5.95 | -0.12 | -1.98% | 6.15 | 6.15 | 5.95 | 2,717 |
| 01 Mar 2024 | 6.07 | -0.02 | -0.33% | 6.11 | 6.13 | 6.07 | 1,010 |
| 29 Feb 2024 | 6.09 | 0.23 | 3.92% | 5.96 | 6.12 | 5.95 | 4,795 |
| 28 Feb 2024 | 5.86 | -0.03 | -0.51% | 5.89 | 5.90 | 5.77 | 1,737 |
| 27 Feb 2024 | 5.89 | 0.05 | 0.86% | 6.00 | 6.00 | 5.80 | 4,552 |
| 26 Feb 2024 | 5.84 | -0.16 | -2.67% | 6.00 | 6.00 | 5.84 | 2,226 |
