Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VHYD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 66.795 | 0.05 | 0.07% | 66.33 | 66.795 | 66.33 | 8,000 |
| 23 May 2024 | 66.75 | -0.38 | -0.57% | 67.23 | 67.37 | 66.6625 | 24,205 |
| 22 May 2024 | 67.13 | -0.46 | -0.68% | 67.35 | 67.52 | 67.13 | 15,007 |
| 21 May 2024 | 67.59 | -0.25 | -0.37% | 67.60 | 67.6625 | 67.2575 | 8,117 |
| 20 May 2024 | 67.84 | 0.22 | 0.33% | 67.63 | 67.9125 | 67.63 | 4,677 |
| 17 May 2024 | 67.62 | -0.04 | -0.06% | 67.31 | 67.68 | 67.31 | 23,380 |
| 16 May 2024 | 67.66 | 0.22 | 0.32% | 67.63 | 71.31 | 67.455 | 13,376 |
| 15 May 2024 | 67.445 | 0.58 | 0.87% | 67.08 | 67.575 | 67.055 | 9,276 |
| 14 May 2024 | 66.86 | 0.03 | 0.04% | 66.895 | 67.015 | 66.535 | 12,850 |
| 13 May 2024 | 66.83 | 0.19 | 0.29% | 66.91 | 67.25 | 66.69 | 4,023 |
| 10 May 2024 | 66.635 | 0.33 | 0.49% | 66.745 | 67.4775 | 66.635 | 7,805 |
| 09 May 2024 | 66.31 | 0.23 | 0.34% | 66.03 | 66.3675 | 65.7975 | 6,365 |
| 08 May 2024 | 66.085 | 0.06 | 0.10% | 65.845 | 66.085 | 65.615 | 8,780 |
| 07 May 2024 | 66.02 | 0.78 | 1.20% | 65.82 | 66.0825 | 65.7575 | 12,636 |
| 03 May 2024 | 65.24 | 0.63 | 0.98% | 65.13 | 65.79 | 65.005 | 10,959 |
| 02 May 2024 | 64.61 | 0.25 | 0.40% | 64.70 | 65.405 | 64.5425 | 5,212 |
| 01 May 2024 | 64.355 | -0.48 | -0.73% | 64.70 | 64.70 | 64.2925 | 5,615 |
| 30 Abr 2024 | 64.83 | -0.50 | -0.77% | 65.45 | 65.5725 | 64.77 | 29,887 |
| 29 Abr 2024 | 65.33 | 0.62 | 0.96% | 65.145 | 65.33 | 65.035 | 15,607 |
| 26 Abr 2024 | 64.71 | 0.17 | 0.27% | 64.915 | 65.6225 | 64.71 | 10,245 |
| 25 Abr 2024 | 64.535 | -0.22 | -0.33% | 64.80 | 64.9525 | 64.19 | 19,912 |
| 24 Abr 2024 | 64.75 | -0.07 | -0.11% | 65.045 | 65.045 | 64.56 | 7,140 |
| 23 Abr 2024 | 64.8225 | 0.89 | 1.39% | 64.415 | 64.8225 | 64.3375 | 15,156 |
| 22 Abr 2024 | 63.9325 | 0.15 | 0.23% | 63.96 | 64.1625 | 63.845 | 6,089 |
| 19 Abr 2024 | 63.785 | -0.01 | -0.02% | 63.015 | 63.8675 | 63.015 | 11,721 |
| 18 Abr 2024 | 63.795 | 0.56 | 0.88% | 63.755 | 64.89 | 63.36 | 7,011 |
| 17 Abr 2024 | 63.24 | -0.11 | -0.17% | 63.28 | 63.645 | 63.1075 | 6,732 |
| 16 Abr 2024 | 63.35 | -0.95 | -1.48% | 63.50 | 63.7525 | 63.105 | 9,534 |
| 15 Abr 2024 | 64.30 | -0.34 | -0.53% | 64.395 | 65.375 | 64.21 | 20,307 |
| 12 Abr 2024 | 64.645 | -0.08 | -0.13% | 64.92 | 65.3175 | 64.40 | 8,081 |
| 11 Abr 2024 | 64.7275 | -0.44 | -0.68% | 65.535 | 65.535 | 64.6675 | 8,092 |
| 10 Abr 2024 | 65.17 | -0.57 | -0.86% | 66.22 | 66.22 | 64.97 | 10,406 |
| 09 Abr 2024 | 65.735 | -0.20 | -0.30% | 65.81 | 66.1975 | 65.62 | 9,801 |
| 08 Abr 2024 | 65.9325 | 0.38 | 0.58% | 65.665 | 65.94 | 65.485 | 7,457 |
| 05 Abr 2024 | 65.555 | -0.79 | -1.18% | 65.59 | 65.8975 | 65.175 | 14,912 |
| 04 Abr 2024 | 66.34 | 0.38 | 0.58% | 66.13 | 67.9975 | 65.9475 | 7,020 |
| 03 Abr 2024 | 65.9575 | 0.38 | 0.58% | 65.70 | 66.1975 | 65.555 | 9,300 |
| 02 Abr 2024 | 65.575 | -0.61 | -0.91% | 65.90 | 66.035 | 65.575 | 18,039 |
| 28 Mar 2024 | 66.18 | 0.44 | 0.66% | 65.985 | 66.1825 | 65.7925 | 16,645 |
| 27 Mar 2024 | 65.745 | 0.11 | 0.17% | 65.695 | 65.745 | 65.385 | 24,570 |
| 26 Mar 2024 | 65.635 | 0.05 | 0.08% | 65.58 | 65.6875 | 65.41 | 8,981 |
| 25 Mar 2024 | 65.585 | -0.01 | -0.01% | 65.325 | 65.585 | 65.1825 | 9,526 |
| 22 Mar 2024 | 65.5925 | -0.19 | -0.29% | 65.715 | 65.77 | 65.5025 | 3,639 |
| 21 Mar 2024 | 65.785 | 0.80 | 1.22% | 65.80 | 66.14 | 65.34 | 13,584 |
| 20 Mar 2024 | 64.99 | 0.14 | 0.21% | 64.68 | 64.99 | 64.68 | 12,262 |
| 19 Mar 2024 | 64.8525 | 0.13 | 0.20% | 64.63 | 64.8775 | 64.4975 | 5,081 |
| 18 Mar 2024 | 64.72 | 0.06 | 0.09% | 64.74 | 64.91 | 64.58 | 9,482 |
| 15 Mar 2024 | 64.66 | -0.20 | -0.30% | 64.745 | 64.965 | 64.605 | 5,611 |
| 14 Mar 2024 | 64.855 | -0.71 | -1.08% | 65.20 | 65.3525 | 64.545 | 9,607 |
| 13 Mar 2024 | 65.56 | 0.26 | 0.40% | 65.445 | 65.615 | 65.2475 | 14,222 |
| 12 Mar 2024 | 65.30 | 0.28 | 0.43% | 65.205 | 65.935 | 64.9425 | 5,748 |
| 11 Mar 2024 | 65.02 | -0.22 | -0.33% | 64.845 | 65.21 | 64.7125 | 9,781 |
| 08 Mar 2024 | 65.2375 | 0.04 | 0.07% | 65.355 | 65.9175 | 64.5175 | 5,235 |
| 07 Mar 2024 | 65.195 | 0.19 | 0.30% | 64.82 | 65.2275 | 64.5975 | 61,378 |
| 06 Mar 2024 | 65.00 | 0.56 | 0.87% | 64.59 | 65.00 | 64.3275 | 29,723 |
| 05 Mar 2024 | 64.4375 | 0.28 | 0.44% | 64.185 | 64.7425 | 64.0075 | 8,081 |
| 04 Mar 2024 | 64.1525 | 0.02 | 0.04% | 64.165 | 64.355 | 64.0475 | 10,266 |
| 01 Mar 2024 | 64.13 | 0.33 | 0.52% | 63.93 | 64.3375 | 63.815 | 6,108 |
| 29 Feb 2024 | 63.80 | 0.12 | 0.19% | 63.87 | 63.9825 | 63.6075 | 7,123 |
| 28 Feb 2024 | 63.68 | -0.19 | -0.29% | 63.68 | 64.235 | 63.48 | 18,502 |
| 27 Feb 2024 | 63.865 | 0.06 | 0.09% | 64.04 | 64.04 | 63.6325 | 10,004 |
| 26 Feb 2024 | 63.805 | -0.11 | -0.17% | 63.80 | 64.455 | 63.7675 | 7,928 |
