Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VEMT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 32.94 | -0.15 | -0.45% | 33.25 | 33.25 | 32.825 | 21,823 |
| 27 Jun 2024 | 33.09 | 0.09 | 0.27% | 33.14 | 33.14 | 32.955 | 2,541 |
| 26 Jun 2024 | 33.00 | -0.05 | -0.14% | 33.08 | 33.085 | 32.995 | 8,262 |
| 25 Jun 2024 | 33.045 | 0.04 | 0.11% | 33.00 | 33.11 | 32.99 | 3,344 |
| 24 Jun 2024 | 33.01 | -0.09 | -0.27% | 33.19 | 33.19 | 33.01 | 5,411 |
| 21 Jun 2024 | 33.10 | 0.07 | 0.20% | 33.07 | 33.23 | 33.07 | 3,028 |
| 20 Jun 2024 | 33.035 | 0.08 | 0.24% | 33.035 | 33.035 | 33.035 | 2,201 |
| 19 Jun 2024 | 32.955 | -0.05 | -0.14% | 33.02 | 33.04 | 32.90 | 6,483 |
| 18 Jun 2024 | 33.00 | 0.14 | 0.43% | 32.98 | 33.005 | 32.94 | 6,917 |
| 17 Jun 2024 | 32.86 | -0.13 | -0.39% | 32.95 | 33.005 | 32.845 | 9,325 |
| 14 Jun 2024 | 32.99 | 0.20 | 0.59% | 32.97 | 33.15 | 32.945 | 5,922 |
| 13 Jun 2024 | 32.795 | 0.00 | -0.02% | 32.795 | 32.795 | 32.795 | 1,361 |
| 12 Jun 2024 | 32.80 | 0.05 | 0.17% | 32.69 | 33.125 | 32.57 | 50,936 |
| 11 Jun 2024 | 32.745 | 0.05 | 0.17% | 32.80 | 32.83 | 32.675 | 9,259 |
| 10 Jun 2024 | 32.69 | -0.05 | -0.14% | 32.71 | 32.765 | 32.66 | 7,441 |
| 07 Jun 2024 | 32.735 | -0.04 | -0.11% | 32.77 | 33.16 | 32.505 | 6,599 |
| 06 Jun 2024 | 32.77 | -0.07 | -0.20% | 32.77 | 33.19 | 32.705 | 51,676 |
| 05 Jun 2024 | 32.835 | 0.09 | 0.27% | 32.80 | 32.86 | 32.66 | 4,475 |
| 04 Jun 2024 | 32.745 | 0.04 | 0.14% | 32.745 | 32.745 | 32.745 | 4,197 |
| 03 Jun 2024 | 32.70 | -0.04 | -0.14% | 32.85 | 33.115 | 32.665 | 9,594 |
| 31 May 2024 | 32.745 | 0.12 | 0.37% | 32.72 | 32.83 | 32.66 | 2,633 |
| 30 May 2024 | 32.625 | 0.13 | 0.42% | 32.68 | 32.68 | 32.62 | 2,759 |
| 29 May 2024 | 32.49 | -0.04 | -0.14% | 32.48 | 32.55 | 32.34 | 8,221 |
| 28 May 2024 | 32.535 | -0.14 | -0.43% | 32.68 | 32.73 | 32.515 | 5,363 |
| 24 May 2024 | 32.675 | -0.05 | -0.14% | 32.75 | 32.775 | 32.625 | 5,264 |
| 23 May 2024 | 32.72 | -0.14 | -0.43% | 32.81 | 33.265 | 32.72 | 4,924 |
| 22 May 2024 | 32.86 | -0.08 | -0.24% | 32.87 | 32.915 | 32.83 | 2,471 |
| 21 May 2024 | 32.94 | -0.02 | -0.06% | 32.97 | 33.035 | 32.89 | 4,232 |
| 20 May 2024 | 32.96 | 0.02 | 0.06% | 33.03 | 33.03 | 32.94 | 12,913 |
| 17 May 2024 | 32.94 | -0.23 | -0.68% | 33.05 | 33.05 | 32.935 | 2,701 |
| 16 May 2024 | 33.165 | -0.16 | -0.48% | 33.34 | 33.34 | 33.165 | 6,284 |
| 15 May 2024 | 33.325 | 0.05 | 0.15% | 33.33 | 33.41 | 33.13 | 22,357 |
| 14 May 2024 | 33.275 | -0.08 | -0.22% | 33.32 | 33.33 | 33.255 | 7,786 |
| 13 May 2024 | 33.35 | -0.02 | -0.04% | 33.45 | 33.455 | 33.295 | 29,066 |
| 10 May 2024 | 33.365 | -0.02 | -0.06% | 33.31 | 33.395 | 33.31 | 6,670 |
| 09 May 2024 | 33.385 | -0.03 | -0.09% | 33.47 | 33.575 | 33.13 | 6,762 |
| 08 May 2024 | 33.415 | 0.00 | 0.00% | 33.59 | 33.59 | 33.405 | 5,199 |
| 07 May 2024 | 33.415 | 0.23 | 0.68% | 33.45 | 33.45 | 33.265 | 4,707 |
| 03 May 2024 | 33.19 | 0.12 | 0.36% | 33.06 | 33.365 | 32.91 | 43,344 |
| 02 May 2024 | 33.07 | 0.20 | 0.59% | 32.80 | 33.10 | 32.80 | 5,316 |
| 01 May 2024 | 32.875 | 0.02 | 0.05% | 32.94 | 32.965 | 32.795 | 5,578 |
| 30 Abr 2024 | 32.86 | -0.09 | -0.27% | 32.95 | 33.01 | 32.79 | 3,716 |
| 29 Abr 2024 | 32.95 | -0.08 | -0.24% | 32.91 | 33.05 | 32.91 | 5,980 |
| 26 Abr 2024 | 33.03 | 0.22 | 0.67% | 32.87 | 33.10 | 32.765 | 42,895 |
| 25 Abr 2024 | 32.81 | -0.25 | -0.74% | 32.99 | 33.08 | 32.755 | 2,729 |
| 24 Abr 2024 | 33.055 | -0.24 | -0.74% | 33.32 | 33.32 | 33.02 | 42,152 |
| 23 Abr 2024 | 33.30 | -0.11 | -0.31% | 33.40 | 33.57 | 32.925 | 3,479 |
| 22 Abr 2024 | 33.405 | 0.25 | 0.75% | 33.33 | 33.485 | 33.33 | 8,537 |
| 19 Abr 2024 | 33.155 | 0.20 | 0.62% | 32.99 | 33.165 | 32.99 | 9,890 |
| 18 Abr 2024 | 32.95 | -0.03 | -0.08% | 32.96 | 33.115 | 32.755 | 6,650 |
| 17 Abr 2024 | 32.975 | 0.20 | 0.59% | 33.00 | 33.00 | 32.945 | 6,975 |
| 16 Abr 2024 | 32.78 | -0.19 | -0.58% | 32.80 | 32.905 | 32.655 | 3,911 |
| 15 Abr 2024 | 32.97 | -0.27 | -0.83% | 33.10 | 33.225 | 32.905 | 8,150 |
| 12 Abr 2024 | 33.245 | 0.21 | 0.64% | 33.32 | 33.32 | 33.245 | 5,765 |
| 11 Abr 2024 | 33.035 | -0.32 | -0.96% | 33.04 | 33.125 | 32.735 | 13,824 |
| 10 Abr 2024 | 33.355 | 0.07 | 0.23% | 33.17 | 33.435 | 33.17 | 33,987 |
| 09 Abr 2024 | 33.28 | 0.09 | 0.29% | 33.23 | 33.325 | 33.15 | 24,752 |
| 08 Abr 2024 | 33.185 | -0.11 | -0.35% | 33.17 | 33.205 | 33.125 | 17,922 |
| 05 Abr 2024 | 33.30 | 0.13 | 0.39% | 33.41 | 33.41 | 32.975 | 5,395 |
| 04 Abr 2024 | 33.17 | 0.07 | 0.21% | 33.12 | 33.23 | 33.12 | 5,595 |
| 03 Abr 2024 | 33.10 | -0.13 | -0.39% | 33.24 | 33.315 | 33.10 | 5,814 |
| 02 Abr 2024 | 33.23 | -0.07 | -0.20% | 33.31 | 33.36 | 33.17 | 5,954 |
