Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VGER Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 22.845 | 0.08 | 0.37% | 22.985 | 22.985 | 22.7525 | 7,192 |
| 17 Jun 2024 | 22.76 | 0.10 | 0.44% | 22.76 | 22.8175 | 22.65 | 14,475 |
| 14 Jun 2024 | 22.66 | -0.35 | -1.50% | 23.00 | 23.0325 | 22.57 | 44,481 |
| 13 Jun 2024 | 23.005 | -1.01 | -4.21% | 23.275 | 23.46 | 23.005 | 38,792 |
| 12 Jun 2024 | 24.015 | 0.36 | 1.53% | 23.71 | 24.1775 | 23.52 | 12,217 |
| 11 Jun 2024 | 23.6525 | -0.17 | -0.70% | 23.85 | 23.85 | 23.5275 | 25,299 |
| 10 Jun 2024 | 23.82 | -0.24 | -0.98% | 23.74 | 23.8725 | 23.74 | 22,672 |
| 07 Jun 2024 | 24.055 | -0.16 | -0.66% | 24.125 | 24.15 | 23.895 | 7,593 |
| 06 Jun 2024 | 24.215 | 0.12 | 0.50% | 24.22 | 24.545 | 24.0075 | 14,148 |
| 05 Jun 2024 | 24.095 | 0.18 | 0.74% | 24.035 | 24.3225 | 23.7425 | 1,782 |
| 04 Jun 2024 | 23.9175 | -0.19 | -0.80% | 23.86 | 24.3025 | 23.775 | 1,745 |
| 03 Jun 2024 | 24.11 | 0.15 | 0.62% | 24.16 | 24.56 | 23.845 | 11,748 |
| 31 May 2024 | 23.9625 | -0.01 | -0.02% | 23.96 | 24.2325 | 23.76 | 16,009 |
| 30 May 2024 | 23.9675 | 0.06 | 0.26% | 23.915 | 24.085 | 23.6675 | 12,985 |
| 29 May 2024 | 23.905 | -0.31 | -1.27% | 24.23 | 24.23 | 23.8725 | 11,129 |
| 28 May 2024 | 24.2125 | -0.07 | -0.29% | 24.445 | 24.4475 | 24.1025 | 23,744 |
| 24 May 2024 | 24.2825 | 0.05 | 0.21% | 24.19 | 24.285 | 24.19 | 4,966 |
| 23 May 2024 | 24.2325 | 0.02 | 0.06% | 24.315 | 24.5225 | 24.06 | 3,521 |
| 22 May 2024 | 24.2175 | -0.10 | -0.42% | 24.325 | 24.325 | 24.16 | 8,160 |
| 21 May 2024 | 24.32 | -0.12 | -0.48% | 24.32 | 24.32 | 24.32 | 6,376 |
| 20 May 2024 | 24.4375 | 0.05 | 0.22% | 24.54 | 24.54 | 24.4175 | 8,054 |
| 17 May 2024 | 24.385 | -0.10 | -0.40% | 24.515 | 24.515 | 24.3425 | 9,152 |
| 16 May 2024 | 24.4825 | -0.20 | -0.79% | 24.65 | 24.735 | 24.3975 | 2,914 |
| 15 May 2024 | 24.6775 | 0.15 | 0.63% | 24.575 | 24.7475 | 24.395 | 3,491 |
| 14 May 2024 | 24.5225 | 0.02 | 0.09% | 24.51 | 24.76 | 24.2975 | 7,165 |
| 13 May 2024 | 24.50 | -0.04 | -0.14% | 24.575 | 24.5875 | 24.475 | 11,799 |
| 10 May 2024 | 24.535 | 0.11 | 0.44% | 24.515 | 24.615 | 24.485 | 5,363 |
| 09 May 2024 | 24.4275 | 0.21 | 0.88% | 24.225 | 24.6375 | 23.985 | 11,430 |
| 08 May 2024 | 24.215 | 0.10 | 0.41% | 24.215 | 24.2925 | 24.1275 | 7,418 |
| 07 May 2024 | 24.115 | 0.49 | 2.10% | 23.93 | 24.1775 | 23.875 | 11,885 |
| 03 May 2024 | 23.62 | 0.22 | 0.94% | 23.535 | 23.62 | 23.5275 | 16,620 |
| 02 May 2024 | 23.40 | 0.11 | 0.47% | 23.48 | 23.48 | 23.1525 | 15,328 |
| 01 May 2024 | 23.29 | -0.10 | -0.44% | 23.195 | 23.565 | 23.085 | 9,291 |
| 30 Abr 2024 | 23.3925 | -0.20 | -0.86% | 23.59 | 23.74 | 23.2775 | 12,391 |
| 29 Abr 2024 | 23.595 | -0.11 | -0.44% | 23.59 | 23.665 | 23.57 | 5,571 |
| 26 Abr 2024 | 23.70 | 0.29 | 1.23% | 23.58 | 23.81 | 23.3175 | 9,292 |
| 25 Abr 2024 | 23.4125 | -0.20 | -0.86% | 23.475 | 23.7025 | 23.2075 | 10,977 |
| 24 Abr 2024 | 23.615 | -0.13 | -0.55% | 23.805 | 23.8225 | 23.57 | 3,529 |
| 23 Abr 2024 | 23.745 | 0.32 | 1.37% | 23.655 | 23.975 | 23.3725 | 20,494 |
| 22 Abr 2024 | 23.425 | 0.26 | 1.12% | 23.38 | 23.5375 | 23.29 | 8,245 |
| 19 Abr 2024 | 23.165 | -0.04 | -0.15% | 23.03 | 23.22 | 22.9725 | 16,097 |
| 18 Abr 2024 | 23.20 | 0.09 | 0.41% | 23.21 | 23.2675 | 22.895 | 7,771 |
| 17 Abr 2024 | 23.105 | 0.03 | 0.12% | 23.115 | 23.3925 | 23.015 | 10,526 |
| 16 Abr 2024 | 23.0775 | -0.36 | -1.55% | 23.06 | 23.255 | 22.87 | 11,298 |
| 15 Abr 2024 | 23.44 | 0.12 | 0.50% | 23.47 | 23.9025 | 23.32 | 27,134 |
| 12 Abr 2024 | 23.3225 | -0.12 | -0.50% | 23.58 | 23.6375 | 23.2625 | 22,603 |
| 11 Abr 2024 | 23.44 | -0.19 | -0.80% | 23.52 | 23.66 | 23.1575 | 22,488 |
| 10 Abr 2024 | 23.63 | 0.01 | 0.04% | 23.765 | 24.005 | 23.365 | 19,609 |
| 09 Abr 2024 | 23.62 | -0.34 | -1.43% | 23.935 | 23.935 | 23.5525 | 61,162 |
| 08 Abr 2024 | 23.9625 | 0.25 | 1.04% | 23.77 | 23.9625 | 23.7075 | 61,017 |
| 05 Abr 2024 | 23.715 | -0.34 | -1.39% | 23.75 | 23.945 | 23.6325 | 15,802 |
| 04 Abr 2024 | 24.05 | 0.10 | 0.42% | 24.03 | 24.2175 | 23.945 | 12,242 |
| 03 Abr 2024 | 23.95 | 0.11 | 0.48% | 23.97 | 24.0075 | 23.91 | 8,813 |
| 02 Abr 2024 | 23.835 | -0.19 | -0.77% | 24.21 | 24.21 | 23.80 | 18,334 |
| 28 Mar 2024 | 24.02 | -0.04 | -0.17% | 24.02 | 24.1525 | 23.8175 | 9,055 |
| 27 Mar 2024 | 24.06 | 0.09 | 0.40% | 23.945 | 24.1225 | 23.945 | 8,294 |
| 26 Mar 2024 | 23.965 | 0.18 | 0.78% | 23.945 | 24.0425 | 23.9025 | 11,812 |
| 25 Mar 2024 | 23.78 | 0.06 | 0.25% | 23.69 | 23.82 | 23.6675 | 11,493 |
| 22 Mar 2024 | 23.72 | 0.08 | 0.34% | 23.73 | 23.9425 | 23.655 | 4,970 |
| 21 Mar 2024 | 23.64 | 0.31 | 1.31% | 23.65 | 23.675 | 23.60 | 8,658 |
