Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VDTY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 21.4195 | 0.05 | 0.24% | 21.454 | 21.4625 | 21.3915 | 8,775 |
| 01 Jul 2024 | 21.3675 | -0.18 | -0.81% | 21.50 | 21.50 | 21.3565 | 80,293 |
| 28 Jun 2024 | 21.5425 | -0.04 | -0.20% | 21.60 | 21.68 | 21.516 | 240,179 |
| 27 Jun 2024 | 21.585 | 0.05 | 0.22% | 21.519 | 21.6045 | 21.5125 | 3,365 |
| 26 Jun 2024 | 21.5375 | -0.08 | -0.35% | 21.58 | 21.5825 | 21.535 | 24 |
| 25 Jun 2024 | 21.6125 | 0.01 | 0.05% | 21.603 | 21.6805 | 21.603 | 6,282 |
| 24 Jun 2024 | 21.601 | 0.01 | 0.04% | 21.648 | 21.648 | 21.586 | 1,907 |
| 21 Jun 2024 | 21.5925 | 0.00 | 0.01% | 21.652 | 21.995 | 21.5835 | 141,132 |
| 20 Jun 2024 | 21.5905 | -0.05 | -0.22% | 21.61 | 21.6685 | 21.5565 | 13,491 |
| 19 Jun 2024 | 21.6385 | 0.02 | 0.09% | 21.638 | 21.6385 | 21.624 | 7,645 |
| 18 Jun 2024 | 21.618 | 0.06 | 0.28% | 21.533 | 21.6265 | 21.533 | 20,497 |
| 17 Jun 2024 | 21.5575 | -0.08 | -0.39% | 21.618 | 21.63 | 21.5455 | 6,018 |
| 14 Jun 2024 | 21.6415 | 0.06 | 0.29% | 21.601 | 21.696 | 21.5965 | 48,985 |
| 13 Jun 2024 | 21.5785 | -0.06 | -0.27% | 21.543 | 21.609 | 21.489 | 64,616 |
| 12 Jun 2024 | 21.638 | 0.22 | 1.04% | 21.484 | 21.6675 | 21.434 | 1,794 |
| 11 Jun 2024 | 21.4145 | 0.01 | 0.06% | 21.413 | 21.45 | 21.4125 | 16,037 |
| 10 Jun 2024 | 21.4025 | -0.05 | -0.24% | 21.364 | 21.689 | 21.1735 | 125,341 |
| 07 Jun 2024 | 21.4545 | -0.15 | -0.67% | 21.59 | 21.6775 | 21.19 | 6,508 |
| 06 Jun 2024 | 21.5995 | 0.01 | 0.05% | 21.60 | 21.7845 | 21.2985 | 622 |
| 05 Jun 2024 | 21.588 | 0.08 | 0.35% | 21.528 | 21.75 | 21.5165 | 1,258 |
| 04 Jun 2024 | 21.5125 | 0.07 | 0.33% | 21.422 | 21.719 | 21.0615 | 25,044 |
| 03 Jun 2024 | 21.4415 | 0.11 | 0.51% | 21.35 | 21.4495 | 21.005 | 3,011 |
| 31 May 2024 | 21.332 | 0.06 | 0.28% | 21.272 | 21.5305 | 20.994 | 1,853 |
| 30 May 2024 | 21.2725 | 0.08 | 0.39% | 21.217 | 21.2725 | 21.193 | 26,011 |
| 29 May 2024 | 21.189 | -0.14 | -0.64% | 21.282 | 21.5125 | 20.962 | 11,555 |
| 28 May 2024 | 21.3245 | -0.02 | -0.10% | 21.359 | 21.377 | 21.3195 | 7,392 |
| 24 May 2024 | 21.345 | 0.03 | 0.13% | 21.341 | 21.3635 | 21.309 | 3,704 |
| 23 May 2024 | 21.3175 | -0.07 | -0.35% | 21.389 | 21.4405 | 21.3085 | 2,874 |
| 22 May 2024 | 21.392 | -0.01 | -0.03% | 21.38 | 21.403 | 21.349 | 5,610 |
| 21 May 2024 | 21.399 | 0.03 | 0.15% | 21.388 | 21.4195 | 21.3485 | 28,544 |
| 20 May 2024 | 21.367 | -0.04 | -0.19% | 21.495 | 21.495 | 21.3475 | 5,256 |
| 17 May 2024 | 21.407 | -0.05 | -0.22% | 21.444 | 21.45 | 21.405 | 13,291 |
| 16 May 2024 | 21.455 | -0.08 | -0.37% | 21.476 | 21.5075 | 21.4435 | 1,315 |
| 15 May 2024 | 21.534 | 0.13 | 0.59% | 21.481 | 21.706 | 21.4495 | 407 |
| 14 May 2024 | 21.407 | 0.03 | 0.14% | 21.444 | 21.444 | 21.34 | 92,988 |
| 13 May 2024 | 21.377 | 0.02 | 0.10% | 21.391 | 21.4085 | 21.3605 | 20,122 |
| 10 May 2024 | 21.3555 | -0.02 | -0.07% | 21.394 | 21.475 | 21.344 | 24,607 |
| 09 May 2024 | 21.371 | -0.01 | -0.03% | 21.36 | 21.3815 | 21.3295 | 981 |
| 08 May 2024 | 21.378 | -0.05 | -0.21% | 21.398 | 21.487 | 21.354 | 1,018 |
| 07 May 2024 | 21.423 | 0.09 | 0.45% | 21.362 | 21.4795 | 21.3455 | 28,039 |
| 03 May 2024 | 21.328 | 0.11 | 0.53% | 21.252 | 21.4465 | 21.245 | 75,174 |
| 02 May 2024 | 21.216 | 0.07 | 0.33% | 21.199 | 21.2375 | 21.161 | 337 |
| 01 May 2024 | 21.1455 | 0.00 | 0.02% | 21.123 | 21.2005 | 21.106 | 10,158 |
| 30 Abr 2024 | 21.141 | -0.03 | -0.16% | 21.171 | 21.1935 | 21.082 | 21,294 |
| 29 Abr 2024 | 21.1745 | 0.05 | 0.22% | 21.148 | 21.1915 | 21.1425 | 8,525 |
| 26 Abr 2024 | 21.128 | 0.04 | 0.18% | 21.124 | 21.1715 | 21.0805 | 15,419 |
| 25 Abr 2024 | 21.0895 | -0.04 | -0.20% | 21.074 | 21.0905 | 21.0355 | 677 |
| 24 Abr 2024 | 21.131 | -0.07 | -0.33% | 21.14 | 21.158 | 21.1065 | 4,929 |
| 23 Abr 2024 | 21.202 | 0.04 | 0.17% | 21.137 | 21.225 | 21.1255 | 5,317 |
| 22 Abr 2024 | 21.1655 | 0.00 | -0.02% | 21.134 | 21.1745 | 21.119 | 3,836 |
| 19 Abr 2024 | 21.169 | 0.02 | 0.10% | 21.181 | 21.219 | 21.1505 | 28,225 |
| 18 Abr 2024 | 21.148 | 0.00 | -0.02% | 21.209 | 21.2225 | 21.1455 | 5,404 |
| 17 Abr 2024 | 21.1525 | 0.04 | 0.17% | 21.12 | 21.1665 | 21.102 | 11,840 |
| 16 Abr 2024 | 21.1165 | -0.03 | -0.13% | 21.136 | 21.145 | 21.0695 | 64,938 |
| 15 Abr 2024 | 21.1445 | -0.13 | -0.62% | 21.239 | 21.239 | 21.10 | 10,946 |
| 12 Abr 2024 | 21.276 | 0.10 | 0.45% | 21.194 | 21.3045 | 21.194 | 73,551 |
| 11 Abr 2024 | 21.18 | -0.16 | -0.74% | 21.235 | 21.264 | 21.1535 | 10,225 |
| 10 Abr 2024 | 21.337 | -0.16 | -0.77% | 21.511 | 21.5395 | 21.2985 | 278,031 |
| 09 Abr 2024 | 21.5015 | 0.07 | 0.34% | 21.452 | 21.507 | 21.452 | 88,691 |
| 08 Abr 2024 | 21.4285 | -0.06 | -0.29% | 21.435 | 21.454 | 21.3875 | 62,973 |
| 05 Abr 2024 | 21.491 | -0.03 | -0.16% | 21.56 | 21.593 | 21.4635 | 155 |
| 04 Abr 2024 | 21.5255 | 0.06 | 0.27% | 21.495 | 21.558 | 21.48 | 987 |
