Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VNRG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 102.92 | 0.58 | 0.57% | 102.30 | 103.97 | 100.715 | 1,754 |
| 06 Jun 2024 | 102.34 | 0.35 | 0.34% | 102.30 | 103.78 | 101.035 | 8,034 |
| 05 Jun 2024 | 101.99 | 1.33 | 1.32% | 101.36 | 102.95 | 100.32 | 598 |
| 04 Jun 2024 | 100.66 | -0.12 | -0.12% | 100.72 | 102.41 | 100.49 | 2,898 |
| 03 Jun 2024 | 100.78 | 0.58 | 0.58% | 101.84 | 102.01 | 100.74 | 2,095 |
| 31 May 2024 | 100.20 | -0.60 | -0.60% | 100.78 | 101.06 | 99.99 | 1,788 |
| 30 May 2024 | 100.80 | -0.67 | -0.66% | 100.94 | 102.22 | 100.65 | 1,702 |
| 29 May 2024 | 101.47 | -0.16 | -0.16% | 101.36 | 101.65 | 100.93 | 5,063 |
| 28 May 2024 | 101.63 | -0.35 | -0.34% | 101.88 | 102.09 | 101.24 | 4,350 |
| 24 May 2024 | 101.98 | -0.40 | -0.39% | 101.62 | 102.03 | 101.40 | 774 |
| 23 May 2024 | 102.38 | -0.02 | -0.02% | 102.66 | 103.77 | 101.07 | 2,052 |
| 22 May 2024 | 102.40 | 0.04 | 0.04% | 102.36 | 102.51 | 102.14 | 2,056 |
| 21 May 2024 | 102.36 | -0.34 | -0.33% | 102.36 | 102.42 | 102.05 | 1,790 |
| 20 May 2024 | 102.70 | 0.52 | 0.51% | 102.52 | 102.70 | 102.29 | 2,324 |
| 17 May 2024 | 102.18 | -0.65 | -0.63% | 102.18 | 102.18 | 102.18 | 1,255 |
| 16 May 2024 | 102.83 | 0.55 | 0.54% | 102.58 | 102.98 | 102.47 | 671 |
| 15 May 2024 | 102.28 | 0.46 | 0.45% | 101.98 | 102.36 | 101.42 | 9,813 |
| 14 May 2024 | 101.82 | -0.04 | -0.04% | 101.84 | 102.03 | 101.28 | 2,345 |
| 13 May 2024 | 101.86 | -0.26 | -0.25% | 102.18 | 102.27 | 101.79 | 3,011 |
| 10 May 2024 | 102.12 | 0.21 | 0.21% | 102.10 | 102.49 | 101.98 | 2,299 |
| 09 May 2024 | 101.91 | 0.34 | 0.33% | 101.56 | 101.95 | 101.45 | 1,483 |
| 08 May 2024 | 101.57 | 0.14 | 0.14% | 101.82 | 101.94 | 101.28 | 2,475 |
| 07 May 2024 | 101.43 | 1.62 | 1.62% | 101.50 | 101.50 | 101.09 | 4,564 |
| 03 May 2024 | 99.815 | 1.07 | 1.08% | 99.13 | 100.18 | 98.885 | 1,124 |
| 02 May 2024 | 98.75 | 0.25 | 0.25% | 98.99 | 99.26 | 98.38 | 1,816 |
| 01 May 2024 | 98.505 | -1.05 | -1.05% | 98.80 | 98.895 | 98.145 | 1,034 |
| 30 Abr 2024 | 99.55 | -0.16 | -0.16% | 99.79 | 100.09 | 99.325 | 7,986 |
| 29 Abr 2024 | 99.71 | -0.52 | -0.52% | 100.02 | 100.37 | 99.635 | 9,895 |
| 26 Abr 2024 | 100.23 | 1.98 | 2.02% | 99.68 | 100.47 | 97.905 | 1,449 |
| 25 Abr 2024 | 98.25 | -1.50 | -1.50% | 98.81 | 98.90 | 97.965 | 3,108 |
| 24 Abr 2024 | 99.745 | -0.01 | -0.01% | 100.18 | 100.33 | 99.585 | 4,900 |
| 23 Abr 2024 | 99.75 | 0.90 | 0.91% | 99.45 | 99.905 | 98.975 | 4,368 |
| 22 Abr 2024 | 98.85 | 0.32 | 0.32% | 98.81 | 99.715 | 98.595 | 4,447 |
| 19 Abr 2024 | 98.53 | -0.58 | -0.58% | 98.21 | 98.715 | 97.985 | 2,994 |
| 18 Abr 2024 | 99.105 | 0.09 | 0.09% | 99.04 | 99.42 | 97.075 | 3,236 |
| 17 Abr 2024 | 99.015 | -0.51 | -0.51% | 99.11 | 99.90 | 99.005 | 4,086 |
| 16 Abr 2024 | 99.52 | -1.25 | -1.24% | 99.50 | 99.80 | 99.10 | 1,726 |
| 15 Abr 2024 | 100.77 | -0.56 | -0.55% | 101.36 | 101.65 | 100.69 | 3,635 |
| 12 Abr 2024 | 101.33 | 0.53 | 0.53% | 101.72 | 101.93 | 101.08 | 3,509 |
| 11 Abr 2024 | 100.80 | 0.10 | 0.10% | 100.88 | 101.04 | 97.89 | 7,885 |
| 10 Abr 2024 | 100.70 | 0.58 | 0.58% | 100.80 | 100.93 | 99.57 | 4,134 |
| 09 Abr 2024 | 100.12 | -0.84 | -0.83% | 101.14 | 101.14 | 99.69 | 5,347 |
| 08 Abr 2024 | 100.96 | 0.09 | 0.09% | 100.84 | 101.35 | 100.63 | 7,179 |
| 05 Abr 2024 | 100.87 | -0.53 | -0.52% | 100.14 | 100.99 | 99.435 | 4,908 |
| 04 Abr 2024 | 101.40 | 0.10 | 0.10% | 100.96 | 101.75 | 100.96 | 4,396 |
| 03 Abr 2024 | 101.30 | 0.15 | 0.15% | 101.18 | 101.56 | 100.87 | 23,736 |
| 02 Abr 2024 | 101.15 | -0.54 | -0.53% | 102.20 | 102.34 | 100.01 | 6,422 |
| 28 Mar 2024 | 101.69 | 0.45 | 0.44% | 101.92 | 102.04 | 100.52 | 4,080 |
| 27 Mar 2024 | 101.24 | -0.06 | -0.06% | 101.64 | 101.86 | 100.93 | 4,469 |
| 26 Mar 2024 | 101.30 | 0.14 | 0.14% | 101.30 | 101.54 | 100.97 | 3,222 |
| 25 Mar 2024 | 101.16 | -0.46 | -0.45% | 101.54 | 101.72 | 100.74 | 4,779 |
| 22 Mar 2024 | 101.62 | -0.02 | -0.02% | 101.62 | 101.62 | 101.62 | 2,500 |
| 21 Mar 2024 | 101.64 | 1.96 | 1.97% | 100.58 | 101.69 | 100.29 | 1,681 |
| 20 Mar 2024 | 99.68 | 0.44 | 0.44% | 99.64 | 100.005 | 99.475 | 1,734 |
| 19 Mar 2024 | 99.245 | -0.11 | -0.11% | 99.19 | 99.40 | 98.575 | 4,235 |
| 18 Mar 2024 | 99.355 | 1.09 | 1.10% | 98.71 | 99.455 | 98.695 | 6,703 |
| 15 Mar 2024 | 98.27 | -0.65 | -0.65% | 99.14 | 99.185 | 97.80 | 1,898 |
| 14 Mar 2024 | 98.915 | 0.06 | 0.06% | 99.05 | 99.31 | 98.415 | 3,154 |
| 13 Mar 2024 | 98.855 | 0.15 | 0.15% | 98.99 | 99.215 | 98.695 | 3,061 |
| 12 Mar 2024 | 98.705 | 1.07 | 1.09% | 98.22 | 99.095 | 97.575 | 2,097 |
| 11 Mar 2024 | 97.64 | -0.54 | -0.55% | 97.94 | 97.94 | 96.995 | 2,941 |
