Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VDEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 59.80 | 0.37 | 0.62% | 59.715 | 59.975 | 59.68 | 10,219 |
| 27 Jun 2024 | 59.43 | 0.08 | 0.13% | 59.36 | 59.6525 | 59.2875 | 44,230 |
| 26 Jun 2024 | 59.35 | -0.13 | -0.22% | 59.80 | 59.8475 | 59.245 | 16,397 |
| 25 Jun 2024 | 59.48 | -0.53 | -0.88% | 59.825 | 59.825 | 59.3975 | 5,855 |
| 24 Jun 2024 | 60.01 | 0.25 | 0.43% | 59.495 | 60.1675 | 59.495 | 9,699 |
| 21 Jun 2024 | 59.755 | -0.19 | -0.31% | 60.05 | 60.065 | 59.7275 | 4,512 |
| 20 Jun 2024 | 59.9425 | -0.46 | -0.76% | 60.395 | 60.9075 | 59.815 | 21,531 |
| 19 Jun 2024 | 60.40 | 0.36 | 0.60% | 60.445 | 60.5675 | 60.3175 | 11,670 |
| 18 Jun 2024 | 60.04 | 0.57 | 0.96% | 59.745 | 60.1625 | 59.665 | 26,588 |
| 17 Jun 2024 | 59.47 | 0.16 | 0.26% | 59.405 | 59.5775 | 59.3625 | 25,321 |
| 14 Jun 2024 | 59.315 | 0.10 | 0.17% | 59.415 | 59.515 | 59.05 | 8,880 |
| 13 Jun 2024 | 59.215 | -0.82 | -1.37% | 59.405 | 59.57 | 59.135 | 27,360 |
| 12 Jun 2024 | 60.035 | 0.84 | 1.43% | 59.47 | 60.0675 | 55.9975 | 2,427 |
| 11 Jun 2024 | 59.19 | -0.34 | -0.56% | 59.445 | 59.495 | 59.125 | 14,738 |
| 10 Jun 2024 | 59.525 | 0.09 | 0.16% | 59.26 | 59.6025 | 59.1775 | 23,368 |
| 07 Jun 2024 | 59.43 | -0.36 | -0.59% | 59.705 | 60.61 | 58.5375 | 11,326 |
| 06 Jun 2024 | 59.785 | 0.47 | 0.80% | 59.41 | 59.7925 | 59.41 | 4,234 |
| 05 Jun 2024 | 59.31 | 1.00 | 1.71% | 58.685 | 59.38 | 58.675 | 9,923 |
| 04 Jun 2024 | 58.31 | -1.32 | -2.21% | 58.38 | 58.77 | 58.1375 | 17,904 |
| 03 Jun 2024 | 59.625 | 1.14 | 1.94% | 59.73 | 59.8625 | 59.34 | 23,401 |
| 31 May 2024 | 58.49 | -1.02 | -1.71% | 58.755 | 59.05 | 58.4775 | 54,218 |
| 30 May 2024 | 59.505 | 0.13 | 0.21% | 59.02 | 59.70 | 58.6175 | 7,409 |
| 29 May 2024 | 59.38 | -0.96 | -1.60% | 59.75 | 59.8825 | 59.3675 | 12,790 |
| 28 May 2024 | 60.3425 | -0.08 | -0.13% | 60.515 | 60.7225 | 60.24 | 7,438 |
| 24 May 2024 | 60.42 | -0.04 | -0.07% | 60.265 | 60.5125 | 60.03 | 2,381 |
| 23 May 2024 | 60.46 | -0.31 | -0.50% | 60.71 | 60.9425 | 60.2925 | 10,466 |
| 22 May 2024 | 60.765 | -0.02 | -0.03% | 60.865 | 61.01 | 60.6325 | 8,032 |
| 21 May 2024 | 60.7825 | -0.46 | -0.75% | 60.80 | 60.905 | 60.6075 | 12,367 |
| 20 May 2024 | 61.24 | -0.12 | -0.19% | 61.12 | 61.2725 | 60.9275 | 11,818 |
| 17 May 2024 | 61.355 | 0.38 | 0.61% | 61.00 | 61.4675 | 60.9375 | 9,791 |
| 16 May 2024 | 60.98 | 0.36 | 0.60% | 60.655 | 61.1075 | 60.5025 | 56,198 |
| 15 May 2024 | 60.615 | 0.52 | 0.86% | 60.105 | 60.645 | 60.0425 | 7,425 |
| 14 May 2024 | 60.10 | 0.26 | 0.43% | 59.895 | 60.1225 | 59.4875 | 1,925 |
| 13 May 2024 | 59.8425 | 0.53 | 0.90% | 59.475 | 60.045 | 59.4625 | 10,946 |
| 10 May 2024 | 59.31 | 0.27 | 0.46% | 59.365 | 59.63 | 59.3075 | 5,902 |
| 09 May 2024 | 59.04 | 0.16 | 0.27% | 58.905 | 59.0725 | 58.80 | 1,743 |
| 08 May 2024 | 58.88 | -0.15 | -0.25% | 58.82 | 58.97 | 58.5725 | 2,780 |
| 07 May 2024 | 59.03 | -0.29 | -0.49% | 58.73 | 59.145 | 58.73 | 1,265 |
| 03 May 2024 | 59.32 | 0.67 | 1.15% | 58.88 | 59.5675 | 58.795 | 4,179 |
| 02 May 2024 | 58.6475 | 0.96 | 1.66% | 58.47 | 58.6725 | 58.2425 | 1,180 |
| 01 May 2024 | 57.6875 | -0.08 | -0.14% | 57.50 | 57.8375 | 57.3175 | 2,162 |
| 30 Abr 2024 | 57.77 | -0.40 | -0.68% | 58.155 | 58.245 | 57.6875 | 5,442 |
| 29 Abr 2024 | 58.1675 | 0.54 | 0.95% | 58.00 | 58.195 | 57.99 | 1,479 |
| 26 Abr 2024 | 57.6225 | 0.77 | 1.35% | 57.63 | 57.8125 | 57.5175 | 6,523 |
| 25 Abr 2024 | 56.8575 | -0.05 | -0.08% | 56.995 | 57.145 | 56.4775 | 3,707 |
| 24 Abr 2024 | 56.905 | 0.27 | 0.49% | 57.185 | 57.2575 | 56.7675 | 7,866 |
| 23 Abr 2024 | 56.63 | 0.64 | 1.14% | 56.43 | 56.6975 | 56.3175 | 3,501 |
| 22 Abr 2024 | 55.99 | 0.20 | 0.35% | 56.055 | 56.1175 | 55.745 | 5,158 |
| 19 Abr 2024 | 55.795 | -0.36 | -0.64% | 55.42 | 55.89 | 55.2725 | 2,714 |
| 18 Abr 2024 | 56.155 | 0.51 | 0.92% | 56.06 | 56.1975 | 55.86 | 91 |
| 17 Abr 2024 | 55.645 | -0.22 | -0.39% | 56.265 | 56.265 | 55.645 | 53,911 |
| 16 Abr 2024 | 55.8625 | -0.93 | -1.63% | 55.925 | 56.105 | 55.615 | 1,323 |
| 15 Abr 2024 | 56.7875 | -0.11 | -0.18% | 57.09 | 57.1375 | 56.675 | 2,191 |
| 12 Abr 2024 | 56.8925 | -0.76 | -1.31% | 57.925 | 57.925 | 56.78 | 10,006 |
| 11 Abr 2024 | 57.65 | -0.04 | -0.07% | 57.95 | 57.9875 | 57.305 | 1,731 |
| 10 Abr 2024 | 57.69 | -0.50 | -0.85% | 58.61 | 58.715 | 57.62 | 11,882 |
| 09 Abr 2024 | 58.1875 | 0.27 | 0.47% | 58.415 | 58.43 | 58.05 | 37,504 |
| 08 Abr 2024 | 57.9175 | 0.57 | 0.99% | 57.265 | 57.9925 | 57.265 | 13,035 |
| 05 Abr 2024 | 57.35 | -0.63 | -1.08% | 57.30 | 57.9775 | 57.09 | 1,489 |
| 04 Abr 2024 | 57.975 | 0.57 | 0.98% | 57.47 | 57.975 | 57.34 | 5,636 |
| 03 Abr 2024 | 57.41 | 0.02 | 0.04% | 57.235 | 57.41 | 56.9575 | 18,653 |
| 02 Abr 2024 | 57.385 | 0.56 | 0.99% | 57.04 | 57.515 | 57.04 | 12,988 |
