Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VAGS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 23.795 | -0.02 | -0.07% | 23.875 | 23.875 | 23.7575 | 10,140 |
| 21 May 2024 | 23.8125 | 0.00 | -0.01% | 23.805 | 23.845 | 23.7575 | 18,293 |
| 20 May 2024 | 23.815 | -0.02 | -0.09% | 23.935 | 23.935 | 23.7475 | 18,275 |
| 17 May 2024 | 23.8375 | -0.05 | -0.20% | 23.85 | 23.89 | 23.82 | 10,678 |
| 16 May 2024 | 23.885 | 0.01 | 0.02% | 23.96 | 23.96 | 23.85 | 19,584 |
| 15 May 2024 | 23.88 | 0.15 | 0.62% | 23.79 | 23.9025 | 23.7675 | 23,211 |
| 14 May 2024 | 23.7325 | 0.01 | 0.02% | 23.755 | 23.765 | 23.6725 | 30,339 |
| 13 May 2024 | 23.7275 | -0.02 | -0.07% | 23.75 | 23.75 | 23.7175 | 17,732 |
| 10 May 2024 | 23.745 | 0.01 | 0.03% | 23.855 | 23.855 | 23.6875 | 15,384 |
| 09 May 2024 | 23.7375 | -0.01 | -0.04% | 23.705 | 23.7625 | 23.6975 | 18,196 |
| 08 May 2024 | 23.7475 | -0.06 | -0.26% | 23.76 | 23.78 | 23.7225 | 27,284 |
| 07 May 2024 | 23.81 | 0.13 | 0.53% | 23.78 | 23.835 | 23.7675 | 34,721 |
| 03 May 2024 | 23.685 | 0.10 | 0.43% | 23.63 | 23.765 | 23.5975 | 26,148 |
| 02 May 2024 | 23.5825 | 0.06 | 0.26% | 23.67 | 23.67 | 23.495 | 14,882 |
| 01 May 2024 | 23.5225 | 0.00 | 0.01% | 23.595 | 23.595 | 23.43 | 15,839 |
| 30 Abr 2024 | 23.52 | -0.04 | -0.17% | 23.575 | 23.5775 | 23.485 | 6,773 |
| 29 Abr 2024 | 23.56 | 0.06 | 0.28% | 23.50 | 23.565 | 23.4775 | 25,757 |
| 26 Abr 2024 | 23.495 | 0.07 | 0.29% | 23.49 | 23.5375 | 23.4375 | 32,507 |
| 25 Abr 2024 | 23.4275 | -0.06 | -0.26% | 23.42 | 23.52 | 23.375 | 29,221 |
| 24 Abr 2024 | 23.4875 | -0.08 | -0.32% | 23.525 | 23.525 | 23.4475 | 9,743 |
| 23 Abr 2024 | 23.5625 | 0.02 | 0.08% | 23.605 | 23.605 | 23.49 | 14,275 |
| 22 Abr 2024 | 23.5425 | 0.00 | 0.00% | 23.49 | 23.56 | 23.4625 | 27,931 |
| 19 Abr 2024 | 23.5425 | 0.02 | 0.07% | 23.575 | 23.5825 | 23.5075 | 26,374 |
| 18 Abr 2024 | 23.525 | 0.00 | 0.01% | 23.555 | 23.595 | 23.47 | 13,552 |
| 17 Abr 2024 | 23.5225 | 0.02 | 0.10% | 23.525 | 23.56 | 23.4775 | 15,764 |
| 16 Abr 2024 | 23.50 | -0.06 | -0.25% | 23.57 | 23.57 | 23.455 | 18,483 |
| 15 Abr 2024 | 23.56 | -0.12 | -0.52% | 23.625 | 23.645 | 23.525 | 50,727 |
| 12 Abr 2024 | 23.6825 | 0.10 | 0.41% | 23.65 | 23.7475 | 23.6275 | 18,106 |
| 11 Abr 2024 | 23.585 | -0.09 | -0.37% | 23.515 | 23.665 | 23.515 | 31,426 |
| 10 Abr 2024 | 23.6725 | -0.14 | -0.60% | 23.905 | 23.905 | 23.635 | 56,825 |
| 09 Abr 2024 | 23.815 | 0.08 | 0.34% | 23.79 | 23.8325 | 23.7675 | 46,582 |
| 08 Abr 2024 | 23.735 | -0.06 | -0.23% | 23.78 | 23.805 | 23.6625 | 74,785 |
| 05 Abr 2024 | 23.79 | -0.03 | -0.14% | 23.82 | 23.8425 | 23.7225 | 45,293 |
| 04 Abr 2024 | 23.8225 | 0.05 | 0.22% | 23.80 | 23.8425 | 23.7575 | 40,341 |
| 03 Abr 2024 | 23.77 | -0.04 | -0.16% | 23.86 | 23.86 | 23.69 | 48,015 |
| 02 Abr 2024 | 23.8075 | -0.16 | -0.68% | 24.005 | 24.005 | 23.7475 | 56,440 |
| 28 Mar 2024 | 23.97 | 0.00 | 0.02% | 23.965 | 24.01 | 23.8825 | 72,896 |
| 27 Mar 2024 | 23.965 | 0.07 | 0.27% | 23.90 | 23.965 | 23.90 | 15,498 |
| 26 Mar 2024 | 23.90 | 0.05 | 0.20% | 23.845 | 23.90 | 23.83 | 71,908 |
| 25 Mar 2024 | 23.8525 | -0.06 | -0.26% | 23.88 | 23.905 | 23.825 | 35,359 |
| 22 Mar 2024 | 23.915 | 0.09 | 0.39% | 23.845 | 23.9175 | 23.835 | 74,712 |
| 21 Mar 2024 | 23.8225 | 0.03 | 0.13% | 23.81 | 23.88 | 23.80 | 30,033 |
| 20 Mar 2024 | 23.7925 | 0.02 | 0.09% | 23.815 | 23.815 | 23.785 | 19,520 |
| 19 Mar 2024 | 23.77 | 0.04 | 0.19% | 23.705 | 23.7975 | 23.705 | 19,588 |
| 18 Mar 2024 | 23.725 | -0.02 | -0.06% | 23.81 | 23.81 | 23.715 | 22,577 |
| 15 Mar 2024 | 23.74 | -0.03 | -0.13% | 23.795 | 23.795 | 23.71 | 25,900 |
| 14 Mar 2024 | 23.77 | -0.12 | -0.50% | 23.885 | 23.9775 | 23.7625 | 14,687 |
| 13 Mar 2024 | 23.89 | -0.01 | -0.02% | 23.93 | 23.93 | 23.8575 | 17,044 |
| 12 Mar 2024 | 23.895 | -0.03 | -0.14% | 23.91 | 23.91 | 23.8875 | 21,539 |
| 11 Mar 2024 | 23.9275 | -0.03 | -0.11% | 23.97 | 23.97 | 23.9075 | 24,196 |
| 08 Mar 2024 | 23.955 | 0.03 | 0.15% | 23.94 | 23.995 | 23.90 | 17,950 |
| 07 Mar 2024 | 23.92 | 0.04 | 0.15% | 23.87 | 23.9875 | 23.87 | 18,761 |
| 06 Mar 2024 | 23.885 | 0.02 | 0.07% | 23.845 | 23.9125 | 23.8125 | 16,603 |
| 05 Mar 2024 | 23.8675 | 0.11 | 0.44% | 23.825 | 23.93 | 23.78 | 36,560 |
| 04 Mar 2024 | 23.7625 | -0.02 | -0.09% | 23.785 | 23.79 | 23.7275 | 14,746 |
| 01 Mar 2024 | 23.785 | 0.05 | 0.20% | 23.75 | 23.785 | 23.6325 | 25,698 |
| 29 Feb 2024 | 23.7375 | 0.07 | 0.31% | 23.725 | 23.7475 | 23.6025 | 77,089 |
| 28 Feb 2024 | 23.665 | -0.01 | -0.04% | 23.685 | 23.70 | 23.6425 | 24,020 |
| 27 Feb 2024 | 23.675 | -0.01 | -0.05% | 23.70 | 23.72 | 23.6575 | 41,739 |
| 26 Feb 2024 | 23.6875 | -0.03 | -0.12% | 23.775 | 23.775 | 23.685 | 24,600 |
| 23 Feb 2024 | 23.715 | 0.07 | 0.27% | 23.625 | 23.72 | 23.61 | 9,465 |
