Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VDEA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 53.605 | -0.32 | -0.59% | 53.96 | 53.96 | 52.31 | 13,225 |
| 06 Jun 2024 | 53.925 | -0.02 | -0.03% | 53.90 | 53.965 | 53.825 | 37,811 |
| 05 Jun 2024 | 53.94 | 0.04 | 0.07% | 53.82 | 53.98 | 53.725 | 4,619 |
| 04 Jun 2024 | 53.90 | 0.02 | 0.04% | 53.78 | 53.93 | 53.745 | 2,229 |
| 03 Jun 2024 | 53.88 | 0.25 | 0.47% | 53.81 | 53.895 | 52.47 | 2,100 |
| 31 May 2024 | 53.63 | 0.12 | 0.21% | 53.57 | 53.72 | 53.415 | 5,844 |
| 30 May 2024 | 53.515 | 0.33 | 0.61% | 53.28 | 53.54 | 53.27 | 2,157 |
| 29 May 2024 | 53.19 | -0.32 | -0.60% | 53.48 | 53.48 | 53.10 | 15,002 |
| 28 May 2024 | 53.51 | -0.09 | -0.16% | 53.60 | 53.76 | 53.485 | 15,261 |
| 24 May 2024 | 53.595 | 0.03 | 0.06% | 53.52 | 53.62 | 53.45 | 5,585 |
| 23 May 2024 | 53.565 | -0.34 | -0.62% | 53.83 | 54.225 | 53.45 | 7,253 |
| 22 May 2024 | 53.90 | -0.02 | -0.04% | 54.20 | 54.20 | 53.775 | 8,529 |
| 21 May 2024 | 53.92 | 0.02 | 0.05% | 54.17 | 54.17 | 53.88 | 1,696 |
| 20 May 2024 | 53.895 | 0.12 | 0.21% | 53.96 | 53.96 | 53.85 | 5,491 |
| 17 May 2024 | 53.78 | -0.32 | -0.59% | 53.78 | 54.015 | 53.78 | 9,201 |
| 16 May 2024 | 54.10 | 0.12 | 0.21% | 54.00 | 54.28 | 54.00 | 5,619 |
| 15 May 2024 | 53.985 | 0.38 | 0.72% | 53.90 | 53.99 | 53.625 | 1,759 |
| 14 May 2024 | 53.60 | 0.09 | 0.17% | 53.52 | 53.625 | 53.395 | 10,989 |
| 13 May 2024 | 53.51 | 0.06 | 0.12% | 53.47 | 53.63 | 53.47 | 16,764 |
| 10 May 2024 | 53.445 | -0.02 | -0.04% | 53.64 | 53.64 | 53.415 | 2,808 |
| 09 May 2024 | 53.465 | -0.04 | -0.07% | 53.37 | 53.495 | 53.315 | 4,442 |
| 08 May 2024 | 53.50 | -0.15 | -0.28% | 53.67 | 53.67 | 53.375 | 4,562 |
| 07 May 2024 | 53.65 | 0.34 | 0.65% | 53.72 | 53.72 | 53.405 | 1,944 |
| 03 May 2024 | 53.305 | 0.41 | 0.78% | 52.98 | 53.66 | 52.82 | 27,721 |
| 02 May 2024 | 52.89 | 0.35 | 0.67% | 52.93 | 53.35 | 52.77 | 313 |
| 01 May 2024 | 52.54 | -0.13 | -0.25% | 52.45 | 53.145 | 52.45 | 128,054 |
| 30 Abr 2024 | 52.67 | -0.26 | -0.49% | 52.90 | 52.96 | 52.595 | 8,229 |
| 29 Abr 2024 | 52.93 | 0.25 | 0.47% | 52.90 | 52.955 | 52.725 | 11,465 |
| 26 Abr 2024 | 52.68 | 0.17 | 0.32% | 52.70 | 52.895 | 51.715 | 27,364 |
| 25 Abr 2024 | 52.51 | -0.16 | -0.30% | 52.66 | 52.66 | 52.22 | 27,041 |
| 24 Abr 2024 | 52.67 | -0.31 | -0.59% | 52.87 | 53.01 | 52.575 | 11,449 |
| 23 Abr 2024 | 52.98 | 0.17 | 0.32% | 52.87 | 53.03 | 52.615 | 10,143 |
| 22 Abr 2024 | 52.81 | 0.13 | 0.25% | 52.61 | 52.81 | 52.61 | 9,804 |
| 19 Abr 2024 | 52.68 | 0.05 | 0.10% | 52.73 | 52.73 | 52.545 | 22,101 |
| 18 Abr 2024 | 52.63 | 0.08 | 0.15% | 52.54 | 52.795 | 52.37 | 37,047 |
| 17 Abr 2024 | 52.55 | 0.39 | 0.75% | 52.47 | 52.605 | 52.21 | 32,556 |
| 16 Abr 2024 | 52.16 | -0.27 | -0.51% | 52.30 | 52.38 | 52.085 | 6,402 |
| 15 Abr 2024 | 52.43 | -0.54 | -1.01% | 53.00 | 53.015 | 52.43 | 719 |
| 12 Abr 2024 | 52.965 | 0.05 | 0.09% | 53.02 | 53.21 | 52.945 | 8,706 |
| 11 Abr 2024 | 52.92 | -0.42 | -0.79% | 53.21 | 53.21 | 52.615 | 21,682 |
| 10 Abr 2024 | 53.34 | -0.46 | -0.86% | 53.85 | 53.985 | 53.09 | 7,886 |
| 09 Abr 2024 | 53.80 | 0.31 | 0.57% | 53.72 | 53.84 | 53.66 | 2,016 |
| 08 Abr 2024 | 53.495 | 0.01 | 0.02% | 53.48 | 53.60 | 53.32 | 1,874 |
| 05 Abr 2024 | 53.485 | -0.18 | -0.33% | 53.43 | 53.685 | 52.26 | 8,623 |
| 04 Abr 2024 | 53.66 | 0.31 | 0.58% | 53.43 | 53.685 | 53.415 | 1,233 |
| 03 Abr 2024 | 53.35 | -0.01 | -0.02% | 53.20 | 53.36 | 53.10 | 94,723 |
| 02 Abr 2024 | 53.36 | -0.23 | -0.43% | 53.69 | 53.69 | 53.09 | 5,807 |
| 28 Mar 2024 | 53.59 | -0.10 | -0.19% | 53.63 | 53.775 | 53.59 | 60,288 |
| 27 Mar 2024 | 53.69 | 0.21 | 0.39% | 53.56 | 53.72 | 53.56 | 17,548 |
| 26 Mar 2024 | 53.48 | -0.07 | -0.13% | 53.35 | 53.67 | 53.35 | 898 |
| 25 Mar 2024 | 53.55 | -0.11 | -0.20% | 53.64 | 53.64 | 53.50 | 12,486 |
| 22 Mar 2024 | 53.66 | 0.15 | 0.29% | 53.47 | 53.685 | 53.37 | 20,453 |
| 21 Mar 2024 | 53.505 | 0.38 | 0.72% | 53.49 | 53.635 | 53.435 | 32,691 |
| 20 Mar 2024 | 53.125 | 0.10 | 0.19% | 53.05 | 53.17 | 53.05 | 1,114 |
| 19 Mar 2024 | 53.025 | 0.19 | 0.36% | 52.84 | 53.025 | 52.815 | 1,194 |
| 18 Mar 2024 | 52.835 | -0.03 | -0.05% | 52.94 | 52.95 | 52.82 | 1,845 |
| 15 Mar 2024 | 52.86 | -0.16 | -0.30% | 52.97 | 53.10 | 52.785 | 6,967 |
| 14 Mar 2024 | 53.02 | -0.18 | -0.34% | 53.27 | 53.31 | 52.965 | 4,337 |
| 13 Mar 2024 | 53.20 | 0.10 | 0.19% | 52.92 | 53.20 | 52.92 | 13,132 |
| 12 Mar 2024 | 53.10 | -0.15 | -0.28% | 53.25 | 53.34 | 52.525 | 14,070 |
| 11 Mar 2024 | 53.25 | -0.04 | -0.07% | 53.33 | 53.555 | 53.17 | 41,159 |
