Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VDCP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 47.025 | -0.02 | -0.05% | 47.07 | 47.8275 | 46.92 | 8,440 |
| 27 Jun 2024 | 47.0475 | 0.17 | 0.37% | 46.87 | 47.1475 | 46.8625 | 1,781 |
| 26 Jun 2024 | 46.8725 | -0.26 | -0.56% | 47.065 | 47.065 | 46.8575 | 5,121 |
| 25 Jun 2024 | 47.135 | -0.04 | -0.09% | 47.495 | 47.495 | 47.095 | 511 |
| 24 Jun 2024 | 47.1775 | 0.09 | 0.19% | 47.21 | 47.23 | 47.105 | 1,334 |
| 21 Jun 2024 | 47.0875 | 0.02 | 0.05% | 47.385 | 47.9125 | 46.9575 | 5,064 |
| 20 Jun 2024 | 47.0625 | -0.17 | -0.35% | 47.215 | 47.2825 | 47.03 | 4,060 |
| 19 Jun 2024 | 47.23 | 0.05 | 0.12% | 47.425 | 47.425 | 47.18 | 2,230 |
| 18 Jun 2024 | 47.175 | 0.13 | 0.29% | 47.05 | 47.7475 | 47.0275 | 4,789 |
| 17 Jun 2024 | 47.04 | -0.18 | -0.37% | 47.275 | 47.275 | 47.00 | 5,918 |
| 14 Jun 2024 | 47.215 | 0.06 | 0.12% | 47.24 | 47.855 | 47.045 | 5,803 |
| 13 Jun 2024 | 47.16 | -0.22 | -0.46% | 47.285 | 47.8225 | 46.87 | 4,818 |
| 12 Jun 2024 | 47.38 | 0.53 | 1.14% | 46.985 | 48.0075 | 46.9475 | 958 |
| 11 Jun 2024 | 46.8475 | 0.02 | 0.05% | 46.905 | 46.9275 | 46.785 | 4,791 |
| 10 Jun 2024 | 46.8225 | -0.15 | -0.31% | 46.815 | 46.86 | 46.78 | 563 |
| 07 Jun 2024 | 46.9675 | -0.30 | -0.64% | 47.275 | 47.71 | 46.8275 | 5,672 |
| 06 Jun 2024 | 47.27 | 0.08 | 0.16% | 46.95 | 47.365 | 46.95 | 1,121 |
| 05 Jun 2024 | 47.195 | 0.04 | 0.07% | 47.135 | 47.3275 | 46.8625 | 7,500 |
| 04 Jun 2024 | 47.16 | 0.17 | 0.37% | 46.945 | 47.74 | 46.945 | 613 |
| 03 Jun 2024 | 46.985 | 0.27 | 0.57% | 47.135 | 47.135 | 46.70 | 2,082 |
| 31 May 2024 | 46.72 | 0.16 | 0.33% | 46.58 | 47.16 | 46.39 | 1,993 |
| 30 May 2024 | 46.565 | 0.24 | 0.51% | 46.46 | 46.565 | 46.3425 | 13,063 |
| 29 May 2024 | 46.3275 | -0.33 | -0.70% | 46.82 | 46.82 | 46.3075 | 393 |
| 28 May 2024 | 46.655 | -0.04 | -0.08% | 46.71 | 46.7475 | 46.6525 | 12,319 |
| 24 May 2024 | 46.6925 | 0.06 | 0.13% | 46.72 | 46.72 | 46.5475 | 410 |
| 23 May 2024 | 46.63 | -0.18 | -0.39% | 46.875 | 47.25 | 46.495 | 9,554 |
| 22 May 2024 | 46.8125 | -0.03 | -0.06% | 46.85 | 46.85 | 46.425 | 4,030 |
| 21 May 2024 | 46.8425 | 0.11 | 0.24% | 46.75 | 47.40 | 45.825 | 2,095 |
| 20 May 2024 | 46.7325 | -0.13 | -0.27% | 46.86 | 46.86 | 46.7175 | 771 |
| 17 May 2024 | 46.86 | -0.08 | -0.17% | 46.885 | 46.885 | 46.83 | 1,719 |
| 16 May 2024 | 46.94 | -0.18 | -0.37% | 46.98 | 47.0525 | 46.9025 | 1,356 |
| 15 May 2024 | 47.115 | 0.32 | 0.67% | 46.88 | 47.3675 | 46.495 | 8,190 |
| 14 May 2024 | 46.80 | 0.08 | 0.17% | 46.785 | 46.9575 | 46.4825 | 6,361 |
| 13 May 2024 | 46.7225 | 0.05 | 0.10% | 46.78 | 46.815 | 46.72 | 282 |
| 10 May 2024 | 46.675 | -0.06 | -0.12% | 46.82 | 46.92 | 46.3975 | 10,731 |
| 09 May 2024 | 46.73 | -0.04 | -0.09% | 46.66 | 46.79 | 46.6125 | 1,310 |
| 08 May 2024 | 46.77 | -0.17 | -0.35% | 46.84 | 46.8525 | 46.73 | 27,348 |
| 07 May 2024 | 46.935 | 0.29 | 0.63% | 46.895 | 46.9875 | 46.8225 | 7,699 |
| 03 May 2024 | 46.6425 | 0.34 | 0.72% | 46.51 | 46.965 | 46.3925 | 26,722 |
| 02 May 2024 | 46.3075 | 0.16 | 0.35% | 46.335 | 46.3725 | 46.2125 | 10,307 |
| 01 May 2024 | 46.145 | 0.01 | 0.01% | 46.125 | 46.21 | 46.01 | 221 |
| 30 Abr 2024 | 46.14 | -0.12 | -0.25% | 46.28 | 46.3025 | 46.0425 | 10,253 |
| 29 Abr 2024 | 46.255 | 0.14 | 0.29% | 46.265 | 46.2825 | 46.1225 | 8,996 |
| 26 Abr 2024 | 46.12 | 0.22 | 0.47% | 46.09 | 46.2625 | 45.9825 | 8,050 |
| 25 Abr 2024 | 45.9025 | -0.13 | -0.29% | 46.075 | 46.3325 | 45.7925 | 1,026 |
| 24 Abr 2024 | 46.035 | -0.25 | -0.53% | 46.185 | 46.2275 | 45.97 | 26,032 |
| 23 Abr 2024 | 46.28 | 0.17 | 0.37% | 46.17 | 46.315 | 46.07 | 2,775 |
| 22 Abr 2024 | 46.11 | -0.02 | -0.03% | 46.08 | 46.1475 | 45.985 | 9,455 |
| 19 Abr 2024 | 46.125 | 0.06 | 0.13% | 46.09 | 46.2025 | 46.06 | 12,808 |
| 18 Abr 2024 | 46.065 | 0.05 | 0.11% | 46.18 | 46.2375 | 46.0175 | 8,897 |
| 17 Abr 2024 | 46.015 | 0.09 | 0.21% | 45.81 | 46.1025 | 45.81 | 14,555 |
| 16 Abr 2024 | 45.92 | -0.18 | -0.38% | 46.02 | 46.09 | 45.7925 | 8,200 |
| 15 Abr 2024 | 46.095 | -0.35 | -0.75% | 46.385 | 46.4025 | 46.0625 | 5,187 |
| 12 Abr 2024 | 46.4425 | 0.21 | 0.45% | 46.495 | 46.525 | 46.315 | 2,555 |
| 11 Abr 2024 | 46.235 | -0.47 | -1.01% | 46.50 | 46.6625 | 46.235 | 2,598 |
| 10 Abr 2024 | 46.705 | -0.37 | -0.78% | 47.12 | 47.175 | 46.5825 | 7,561 |
| 09 Abr 2024 | 47.0725 | 0.18 | 0.39% | 47.005 | 47.09 | 46.9525 | 46,449 |
| 08 Abr 2024 | 46.8875 | -0.13 | -0.27% | 47.10 | 47.10 | 46.7675 | 6,377 |
| 05 Abr 2024 | 47.015 | -0.07 | -0.15% | 47.05 | 48.695 | 46.86 | 231,557 |
| 04 Abr 2024 | 47.0875 | 0.13 | 0.28% | 47.065 | 47.1775 | 46.9975 | 2,448 |
| 03 Abr 2024 | 46.955 | 0.03 | 0.07% | 46.885 | 47.0425 | 46.7275 | 4,161 |
| 02 Abr 2024 | 46.9225 | -0.57 | -1.21% | 47.335 | 47.335 | 46.7425 | 13,787 |
