Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VEGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jul 2024 | 21.3275 | 0.23 | 1.08% | 21.3275 | 21.3275 | 21.3275 | 0 |
| 15 Jul 2024 | 21.10 | -0.08 | -0.39% | 21.02 | 21.4825 | 20.925 | 23 |
| 12 Jul 2024 | 21.1825 | 0.14 | 0.67% | 21.14 | 21.2475 | 21.14 | 152 |
| 11 Jul 2024 | 21.0425 | 0.41 | 1.97% | 21.0425 | 21.0425 | 21.0425 | 0 |
| 10 Jul 2024 | 20.635 | -0.13 | -0.61% | 20.57 | 21.065 | 20.392 | 50 |
| 09 Jul 2024 | 20.7625 | -0.11 | -0.53% | 20.86 | 21.20 | 20.5525 | 54 |
| 08 Jul 2024 | 20.8725 | 0.12 | 0.59% | 20.8725 | 20.8725 | 20.8725 | 0 |
| 05 Jul 2024 | 20.75 | -0.07 | -0.35% | 20.895 | 21.165 | 20.575 | 5 |
| 04 Jul 2024 | 20.8225 | 0.01 | 0.06% | 20.8225 | 20.8225 | 20.8225 | 0 |
| 03 Jul 2024 | 20.81 | 0.20 | 0.97% | 20.81 | 21.09 | 20.4815 | 550 |
| 02 Jul 2024 | 20.61 | 0.07 | 0.34% | 20.59 | 20.9225 | 20.2505 | 50 |
| 01 Jul 2024 | 20.54 | -0.06 | -0.30% | 20.78 | 21.12 | 20.3725 | 15 |
| 28 Jun 2024 | 20.6025 | 0.05 | 0.24% | 20.6025 | 20.6025 | 20.6025 | 0 |
| 27 Jun 2024 | 20.5525 | -0.09 | -0.41% | 20.505 | 21.0175 | 20.321 | 50 |
| 26 Jun 2024 | 20.6375 | 0.04 | 0.18% | 20.6375 | 20.6375 | 20.6375 | 0 |
| 25 Jun 2024 | 20.60 | -0.10 | -0.47% | 20.60 | 20.60 | 20.60 | 0 |
| 24 Jun 2024 | 20.6975 | 0.34 | 1.65% | 20.6975 | 20.6975 | 20.6975 | 0 |
| 21 Jun 2024 | 20.3625 | -0.16 | -0.77% | 20.375 | 20.4625 | 20.3625 | 5 |
| 20 Jun 2024 | 20.52 | 0.00 | 0.01% | 20.52 | 20.52 | 20.52 | 0 |
| 19 Jun 2024 | 20.5175 | -0.07 | -0.35% | 20.5175 | 20.5175 | 20.5175 | 0 |
| 18 Jun 2024 | 20.59 | 0.21 | 1.03% | 20.59 | 20.59 | 20.59 | 0 |
| 17 Jun 2024 | 20.38 | 0.14 | 0.70% | 20.275 | 20.38 | 20.275 | 40 |
| 14 Jun 2024 | 20.2375 | -0.18 | -0.89% | 20.2375 | 20.2375 | 20.2375 | 0 |
| 13 Jun 2024 | 20.42 | -0.29 | -1.40% | 20.70 | 20.985 | 20.239 | 3 |
| 12 Jun 2024 | 20.71 | 0.29 | 1.42% | 20.71 | 20.71 | 20.71 | 0 |
| 11 Jun 2024 | 20.42 | -0.04 | -0.21% | 20.42 | 20.42 | 20.42 | 0 |
| 10 Jun 2024 | 20.4625 | -0.21 | -1.02% | 20.4625 | 20.4625 | 20.4625 | 0 |
| 07 Jun 2024 | 20.6725 | -0.14 | -0.65% | 20.6725 | 20.6725 | 20.6725 | 0 |
| 06 Jun 2024 | 20.8075 | 0.00 | 0.00% | 20.8075 | 20.8075 | 20.8075 | 0 |
| 05 Jun 2024 | 20.8075 | 0.14 | 0.68% | 20.8075 | 20.8075 | 20.8075 | 0 |
| 04 Jun 2024 | 20.6675 | 0.02 | 0.10% | 20.79 | 20.8175 | 20.5975 | 10 |
| 03 Jun 2024 | 20.6475 | 0.08 | 0.38% | 20.935 | 20.935 | 20.5475 | 48 |
| 31 May 2024 | 20.57 | 0.02 | 0.11% | 20.57 | 20.57 | 20.57 | 0 |
| 30 May 2024 | 20.5475 | 0.18 | 0.87% | 20.35 | 20.5475 | 20.2175 | 5 |
| 29 May 2024 | 20.37 | -0.14 | -0.68% | 20.37 | 20.37 | 20.37 | 0 |
| 28 May 2024 | 20.51 | -0.22 | -1.07% | 21.035 | 21.035 | 20.51 | 5 |
| 24 May 2024 | 20.7325 | 0.04 | 0.17% | 20.7325 | 20.7325 | 20.7325 | 0 |
| 23 May 2024 | 20.6975 | -0.17 | -0.79% | 20.87 | 20.87 | 20.6525 | 13 |
| 22 May 2024 | 20.8625 | 0.01 | 0.05% | 20.8625 | 20.8625 | 20.8625 | 0 |
| 21 May 2024 | 20.8525 | -0.08 | -0.38% | 21.04 | 21.04 | 20.7275 | 2 |
| 20 May 2024 | 20.9325 | 0.07 | 0.36% | 20.9325 | 20.9325 | 20.9325 | 0 |
| 17 May 2024 | 20.8575 | -0.02 | -0.08% | 20.8575 | 20.8575 | 20.8575 | 0 |
| 16 May 2024 | 20.875 | 0.00 | 0.00% | 20.89 | 21.06 | 20.72 | 5 |
| 15 May 2024 | 20.875 | 0.08 | 0.37% | 21.015 | 21.235 | 20.64 | 57 |
| 14 May 2024 | 20.7975 | 0.02 | 0.07% | 20.7975 | 20.7975 | 20.7975 | 0 |
| 13 May 2024 | 20.7825 | 0.09 | 0.43% | 20.7825 | 20.7825 | 20.7825 | 0 |
| 10 May 2024 | 20.6925 | 0.14 | 0.68% | 20.6925 | 20.6925 | 20.6925 | 0 |
| 09 May 2024 | 20.5525 | 0.15 | 0.75% | 20.5525 | 20.5525 | 20.5525 | 0 |
| 08 May 2024 | 20.40 | 0.03 | 0.13% | 20.40 | 20.40 | 20.40 | 0 |
| 07 May 2024 | 20.3725 | 0.37 | 1.86% | 20.235 | 20.3725 | 20.235 | 14 |
| 03 May 2024 | 20.0005 | 0.20 | 0.99% | 20.0005 | 20.0005 | 20.0005 | 0 |
| 02 May 2024 | 19.805 | 0.41 | 2.12% | 19.805 | 19.805 | 19.805 | 0 |
| 01 May 2024 | 19.393 | -0.10 | -0.50% | 19.324 | 19.423 | 19.324 | 25 |
| 30 Abr 2024 | 19.491 | -0.01 | -0.05% | 19.491 | 19.491 | 19.491 | 0 |
| 29 Abr 2024 | 19.50 | 0.08 | 0.42% | 19.50 | 19.50 | 19.50 | 0 |
| 26 Abr 2024 | 19.418 | 0.20 | 1.05% | 19.424 | 19.626 | 19.189 | 50 |
| 25 Abr 2024 | 19.217 | -0.13 | -0.67% | 19.217 | 19.217 | 19.217 | 0 |
| 24 Abr 2024 | 19.346 | -0.11 | -0.57% | 19.31 | 19.516 | 19.238 | 237 |
| 23 Abr 2024 | 19.456 | 0.24 | 1.24% | 19.456 | 19.456 | 19.456 | 0 |
| 22 Abr 2024 | 19.218 | 0.09 | 0.48% | 19.218 | 19.218 | 19.218 | 0 |
| 19 Abr 2024 | 19.127 | 0.05 | 0.28% | 19.004 | 19.128 | 19.004 | 1 |
| 18 Abr 2024 | 19.074 | 0.20 | 1.08% | 19.074 | 19.074 | 19.074 | 0 |
