Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VMUK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 214.60 | 0.40 | 0.19% | 216.00 | 216.00 | 214.20 | 2,243,649 |
| 01 May 2024 | 214.20 | 0.40 | 0.19% | 214.00 | 214.80 | 213.40 | 785,305 |
| 30 Abr 2024 | 213.80 | -0.60 | -0.28% | 214.80 | 214.80 | 213.80 | 2,317,410 |
| 29 Abr 2024 | 214.40 | 0.20 | 0.09% | 215.00 | 215.00 | 214.00 | 3,527,628 |
| 26 Abr 2024 | 214.20 | -0.80 | -0.37% | 214.80 | 215.00 | 214.20 | 1,516,323 |
| 25 Abr 2024 | 215.00 | 0.40 | 0.19% | 213.80 | 215.40 | 213.80 | 1,470,280 |
| 24 Abr 2024 | 214.60 | 0.20 | 0.09% | 215.00 | 215.00 | 213.80 | 1,869,101 |
| 23 Abr 2024 | 214.40 | -0.20 | -0.09% | 214.80 | 215.00 | 213.80 | 1,968,066 |
| 22 Abr 2024 | 214.60 | 0.40 | 0.19% | 214.60 | 215.00 | 214.00 | 6,352,533 |
| 19 Abr 2024 | 214.20 | 0.60 | 0.28% | 214.00 | 214.40 | 213.40 | 8,945,217 |
| 18 Abr 2024 | 213.60 | -0.20 | -0.09% | 214.60 | 214.60 | 213.60 | 1,857,939 |
| 17 Abr 2024 | 213.80 | 0.40 | 0.19% | 213.40 | 214.40 | 213.40 | 1,175,114 |
| 16 Abr 2024 | 213.40 | -0.80 | -0.37% | 214.20 | 214.20 | 213.20 | 2,216,051 |
| 15 Abr 2024 | 214.20 | 0.00 | 0.00% | 214.40 | 214.80 | 212.80 | 2,656,416 |
| 12 Abr 2024 | 214.20 | -0.80 | -0.37% | 216.80 | 216.80 | 214.20 | 5,773,414 |
| 11 Abr 2024 | 215.00 | -0.20 | -0.09% | 215.20 | 215.60 | 214.00 | 9,012,399 |
| 10 Abr 2024 | 215.20 | 0.00 | 0.00% | 216.00 | 216.00 | 215.00 | 3,355,558 |
| 09 Abr 2024 | 215.20 | 0.00 | 0.00% | 215.40 | 215.80 | 214.80 | 2,612,526 |
| 08 Abr 2024 | 215.20 | -0.40 | -0.19% | 216.60 | 216.60 | 215.00 | 2,780,288 |
| 05 Abr 2024 | 215.60 | -0.40 | -0.19% | 218.20 | 218.20 | 214.00 | 1,629,694 |
| 04 Abr 2024 | 216.00 | 0.60 | 0.28% | 216.00 | 216.20 | 215.40 | 2,325,572 |
| 03 Abr 2024 | 215.40 | -0.80 | -0.37% | 216.80 | 217.00 | 215.40 | 11,917,421 |
| 02 Abr 2024 | 216.20 | 2.30 | 1.08% | 214.60 | 218.20 | 214.60 | 5,131,955 |
| 28 Mar 2024 | 213.90 | 0.30 | 0.14% | 213.60 | 214.10 | 213.50 | 3,043,906 |
| 27 Mar 2024 | 213.60 | -0.30 | -0.14% | 214.90 | 214.90 | 213.40 | 10,723,955 |
| 26 Mar 2024 | 213.90 | 0.80 | 0.38% | 213.10 | 213.90 | 213.10 | 4,067,579 |
| 25 Mar 2024 | 213.10 | 0.20 | 0.09% | 213.00 | 214.00 | 212.90 | 5,053,811 |
| 22 Mar 2024 | 212.90 | -0.60 | -0.28% | 213.20 | 213.50 | 212.60 | 14,035,838 |
| 21 Mar 2024 | 213.50 | 5.70 | 2.74% | 212.80 | 213.80 | 212.10 | 66,241,755 |
| 20 Mar 2024 | 207.80 | -1.20 | -0.57% | 207.80 | 209.50 | 207.70 | 17,531,991 |
| 19 Mar 2024 | 209.00 | -1.00 | -0.48% | 209.50 | 210.50 | 208.90 | 11,697,841 |
| 18 Mar 2024 | 210.00 | 0.00 | 0.00% | 210.10 | 211.10 | 209.00 | 11,703,008 |
| 15 Mar 2024 | 210.00 | -0.10 | -0.05% | 209.40 | 211.80 | 209.00 | 31,798,677 |
| 14 Mar 2024 | 210.10 | 0.90 | 0.43% | 209.60 | 210.70 | 207.90 | 7,810,860 |
| 13 Mar 2024 | 209.20 | -1.20 | -0.57% | 210.20 | 211.00 | 209.20 | 9,656,274 |
| 12 Mar 2024 | 210.40 | -0.10 | -0.05% | 211.50 | 211.70 | 210.10 | 12,899,647 |
| 11 Mar 2024 | 210.50 | -3.20 | -1.50% | 212.00 | 212.90 | 209.70 | 34,134,301 |
| 08 Mar 2024 | 213.70 | -1.00 | -0.47% | 213.20 | 214.00 | 210.70 | 23,006,564 |
| 07 Mar 2024 | 214.70 | 55.65 | 34.99% | 216.00 | 218.70 | 212.50 | 64,368,194 |
| 06 Mar 2024 | 159.05 | 2.05 | 1.31% | 158.00 | 159.55 | 157.15 | 1,123,631 |
| 05 Mar 2024 | 157.00 | 0.50 | 0.32% | 154.00 | 157.40 | 153.95 | 1,243,898 |
| 04 Mar 2024 | 156.50 | -2.25 | -1.42% | 158.75 | 158.75 | 155.35 | 3,531,795 |
| 01 Mar 2024 | 158.75 | 3.90 | 2.52% | 152.40 | 159.25 | 152.40 | 1,257,644 |
| 29 Feb 2024 | 154.85 | -1.70 | -1.09% | 153.60 | 157.60 | 153.60 | 2,543,149 |
| 28 Feb 2024 | 156.55 | -2.15 | -1.35% | 162.10 | 162.10 | 156.10 | 1,561,661 |
| 27 Feb 2024 | 158.70 | 0.40 | 0.25% | 155.05 | 160.30 | 155.05 | 1,305,859 |
| 26 Feb 2024 | 158.30 | 0.20 | 0.13% | 157.00 | 159.00 | 156.95 | 1,276,610 |
| 23 Feb 2024 | 158.10 | 0.60 | 0.38% | 156.85 | 158.20 | 156.85 | 744,396 |
| 22 Feb 2024 | 157.50 | -0.15 | -0.10% | 153.95 | 158.75 | 153.95 | 1,082,183 |
| 21 Feb 2024 | 157.65 | -1.30 | -0.82% | 160.10 | 160.30 | 157.65 | 1,137,029 |
| 20 Feb 2024 | 158.95 | -0.90 | -0.56% | 155.85 | 160.10 | 155.85 | 997,060 |
| 19 Feb 2024 | 159.85 | -0.80 | -0.50% | 162.50 | 162.50 | 159.45 | 722,744 |
| 16 Feb 2024 | 160.65 | 1.65 | 1.04% | 163.35 | 163.35 | 159.95 | 1,160,152 |
| 15 Feb 2024 | 159.00 | 3.65 | 2.35% | 156.00 | 160.15 | 156.00 | 1,496,773 |
| 14 Feb 2024 | 155.35 | -1.25 | -0.80% | 152.35 | 158.55 | 152.35 | 1,583,085 |
| 13 Feb 2024 | 156.60 | -3.40 | -2.13% | 161.00 | 161.00 | 155.55 | 1,888,157 |
| 12 Feb 2024 | 160.00 | 2.85 | 1.81% | 157.00 | 160.50 | 157.00 | 2,367,147 |
| 09 Feb 2024 | 157.15 | -0.55 | -0.35% | 162.00 | 162.00 | 156.75 | 2,160,874 |
| 08 Feb 2024 | 157.70 | 0.25 | 0.16% | 157.55 | 160.75 | 157.55 | 1,700,645 |
| 07 Feb 2024 | 157.45 | 4.60 | 3.01% | 158.05 | 161.35 | 156.40 | 2,913,372 |
| 06 Feb 2024 | 152.85 | 3.15 | 2.10% | 153.00 | 153.70 | 150.20 | 1,082,655 |
| 05 Feb 2024 | 149.70 | -2.25 | -1.48% | 150.05 | 152.55 | 149.10 | 1,060,843 |
