Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VCP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 204.50 | 5.90 | 2.97% | 193.00 | 204.50 | 193.00 | 124,946 |
| 02 May 2024 | 198.60 | 3.60 | 1.85% | 198.60 | 203.00 | 190.00 | 141,616 |
| 01 May 2024 | 195.00 | 0.00 | 0.00% | 190.00 | 195.40 | 190.00 | 94,059 |
| 30 Abr 2024 | 195.00 | -7.00 | -3.47% | 200.00 | 201.00 | 187.40 | 237,367 |
| 29 Abr 2024 | 202.00 | 7.00 | 3.59% | 190.00 | 208.50 | 190.00 | 229,405 |
| 26 Abr 2024 | 195.00 | -10.00 | -4.88% | 202.00 | 207.00 | 181.20 | 1,079,997 |
| 25 Abr 2024 | 205.00 | -14.00 | -6.39% | 217.50 | 221.50 | 199.80 | 696,553 |
| 24 Abr 2024 | 219.00 | -6.00 | -2.67% | 226.00 | 231.00 | 219.00 | 172,543 |
| 23 Abr 2024 | 225.00 | -6.00 | -2.60% | 235.00 | 237.50 | 225.00 | 311,707 |
| 22 Abr 2024 | 231.00 | -9.00 | -3.75% | 238.50 | 246.50 | 230.50 | 102,112 |
| 19 Abr 2024 | 240.00 | 3.50 | 1.48% | 235.50 | 244.00 | 227.50 | 331,166 |
| 18 Abr 2024 | 236.50 | -9.50 | -3.86% | 243.00 | 246.50 | 235.00 | 145,995 |
| 17 Abr 2024 | 246.00 | 4.00 | 1.65% | 240.50 | 246.50 | 240.00 | 48,499 |
| 16 Abr 2024 | 242.00 | -2.50 | -1.02% | 240.50 | 246.00 | 240.00 | 242,506 |
| 15 Abr 2024 | 244.50 | 1.00 | 0.41% | 240.00 | 248.50 | 240.00 | 41,819 |
| 12 Abr 2024 | 243.50 | -7.50 | -2.99% | 248.00 | 259.00 | 240.50 | 109,611 |
| 11 Abr 2024 | 251.00 | 1.50 | 0.60% | 255.50 | 260.00 | 241.00 | 339,530 |
| 10 Abr 2024 | 249.50 | -17.50 | -6.55% | 279.50 | 279.50 | 249.50 | 202,212 |
| 09 Abr 2024 | 267.00 | -19.00 | -6.64% | 282.50 | 289.50 | 263.50 | 589,626 |
| 08 Abr 2024 | 286.00 | -7.50 | -2.56% | 275.00 | 288.00 | 268.00 | 1,188,856 |
| 05 Abr 2024 | 293.50 | 13.50 | 4.82% | 271.50 | 293.50 | 267.00 | 338,440 |
| 04 Abr 2024 | 280.00 | 15.00 | 5.66% | 261.00 | 280.00 | 260.00 | 926,926 |
| 03 Abr 2024 | 265.00 | 10.00 | 3.92% | 250.00 | 271.50 | 250.00 | 907,226 |
| 02 Abr 2024 | 255.00 | -9.50 | -3.59% | 266.50 | 283.00 | 245.00 | 863,201 |
| 28 Mar 2024 | 264.50 | 27.00 | 11.37% | 242.00 | 265.00 | 237.50 | 711,856 |
| 27 Mar 2024 | 237.50 | 5.50 | 2.37% | 232.00 | 240.00 | 230.00 | 447,140 |
| 26 Mar 2024 | 232.00 | -8.00 | -3.33% | 237.00 | 240.00 | 232.00 | 322,154 |
| 25 Mar 2024 | 240.00 | -18.00 | -6.98% | 259.50 | 260.00 | 237.50 | 812,860 |
| 22 Mar 2024 | 258.00 | 11.00 | 4.45% | 248.50 | 262.50 | 244.00 | 912,630 |
| 21 Mar 2024 | 247.00 | 2.00 | 0.82% | 248.50 | 249.00 | 241.00 | 510,339 |
| 20 Mar 2024 | 245.00 | 2.00 | 0.82% | 241.00 | 245.00 | 238.50 | 434,495 |
| 19 Mar 2024 | 243.00 | 8.00 | 3.40% | 238.00 | 246.00 | 235.00 | 909,734 |
| 18 Mar 2024 | 235.00 | 1.50 | 0.64% | 237.50 | 238.00 | 230.00 | 283,495 |
| 15 Mar 2024 | 233.50 | 0.00 | 0.00% | 234.00 | 245.00 | 228.00 | 696,173 |
| 14 Mar 2024 | 233.50 | 11.50 | 5.18% | 221.00 | 235.00 | 221.00 | 354,549 |
| 13 Mar 2024 | 222.00 | -22.00 | -9.02% | 224.00 | 240.00 | 220.00 | 1,604,537 |
| 12 Mar 2024 | 244.00 | 1.50 | 0.62% | 245.00 | 249.00 | 240.50 | 372,141 |
| 11 Mar 2024 | 242.50 | -20.50 | -7.79% | 265.00 | 277.50 | 240.50 | 211,622 |
| 08 Mar 2024 | 263.00 | 14.00 | 5.62% | 252.00 | 274.50 | 250.00 | 543,112 |
| 07 Mar 2024 | 249.00 | 13.00 | 5.51% | 235.00 | 253.00 | 231.00 | 358,589 |
| 06 Mar 2024 | 236.00 | -9.50 | -3.87% | 241.00 | 247.50 | 230.00 | 286,940 |
| 05 Mar 2024 | 245.50 | -11.50 | -4.47% | 250.00 | 257.50 | 245.00 | 108,434 |
| 04 Mar 2024 | 257.00 | 1.00 | 0.39% | 244.50 | 265.00 | 244.50 | 88,144 |
| 01 Mar 2024 | 256.00 | 14.00 | 5.79% | 242.00 | 259.50 | 242.00 | 75,812 |
| 29 Feb 2024 | 242.00 | -1.50 | -0.62% | 240.50 | 259.50 | 240.50 | 238,408 |
| 28 Feb 2024 | 243.50 | -5.00 | -2.01% | 250.00 | 255.50 | 243.50 | 137,053 |
| 27 Feb 2024 | 248.50 | -5.50 | -2.17% | 250.50 | 259.50 | 247.00 | 77,175 |
| 26 Feb 2024 | 254.00 | 0.00 | 0.00% | 258.50 | 264.50 | 250.50 | 22,564 |
| 23 Feb 2024 | 254.00 | 3.00 | 1.20% | 251.50 | 264.50 | 251.50 | 45,715 |
| 22 Feb 2024 | 251.00 | -3.50 | -1.38% | 251.00 | 264.50 | 250.50 | 40,482 |
| 21 Feb 2024 | 254.50 | 3.50 | 1.39% | 251.00 | 263.50 | 251.00 | 49,282 |
| 20 Feb 2024 | 251.00 | -10.00 | -3.83% | 260.00 | 270.00 | 251.00 | 24,854 |
| 19 Feb 2024 | 261.00 | -12.00 | -4.40% | 270.50 | 281.00 | 260.00 | 33,441 |
| 16 Feb 2024 | 273.00 | -4.50 | -1.62% | 271.00 | 289.00 | 270.50 | 11,273 |
| 15 Feb 2024 | 277.50 | -8.00 | -2.80% | 291.50 | 291.50 | 276.50 | 28,488 |
| 14 Feb 2024 | 285.50 | 6.00 | 2.15% | 285.00 | 294.50 | 283.50 | 67,670 |
| 13 Feb 2024 | 279.50 | 9.50 | 3.52% | 265.50 | 285.00 | 265.50 | 86,942 |
| 12 Feb 2024 | 270.00 | 0.00 | 0.00% | 275.00 | 275.00 | 266.00 | 7,362 |
| 09 Feb 2024 | 270.00 | -2.50 | -0.92% | 272.50 | 274.50 | 266.00 | 26,533 |
| 08 Feb 2024 | 272.50 | 10.50 | 4.01% | 279.50 | 279.50 | 260.00 | 73,599 |
| 07 Feb 2024 | 262.00 | 2.00 | 0.77% | 265.00 | 270.50 | 256.50 | 70,779 |
| 06 Feb 2024 | 260.00 | 5.00 | 1.96% | 251.50 | 260.00 | 245.50 | 106,447 |
| 05 Feb 2024 | 255.00 | -7.00 | -2.67% | 260.50 | 262.50 | 250.50 | 66,549 |
