Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VSVS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 491.00 | 0.00 | 0.00% | 490.50 | 497.50 | 489.50 | 200,518 |
| 02 May 2024 | 491.00 | 7.00 | 1.45% | 483.00 | 491.50 | 482.00 | 215,618 |
| 01 May 2024 | 484.00 | 3.50 | 0.73% | 492.00 | 492.00 | 478.00 | 927,789 |
| 30 Abr 2024 | 480.50 | -4.50 | -0.93% | 481.50 | 488.50 | 480.50 | 171,986 |
| 29 Abr 2024 | 485.00 | 9.00 | 1.89% | 467.50 | 486.50 | 467.50 | 173,866 |
| 26 Abr 2024 | 476.00 | 3.50 | 0.74% | 464.50 | 480.50 | 464.50 | 304,244 |
| 25 Abr 2024 | 472.50 | -0.50 | -0.11% | 465.00 | 476.50 | 465.00 | 228,430 |
| 24 Abr 2024 | 473.00 | 1.00 | 0.21% | 472.00 | 477.50 | 466.00 | 394,460 |
| 23 Abr 2024 | 472.00 | -3.00 | -0.63% | 476.00 | 480.50 | 472.00 | 289,485 |
| 22 Abr 2024 | 475.00 | 13.50 | 2.93% | 456.50 | 476.00 | 450.50 | 261,529 |
| 19 Abr 2024 | 461.50 | 4.00 | 0.87% | 468.50 | 468.50 | 448.50 | 342,995 |
| 18 Abr 2024 | 457.50 | -17.50 | -3.68% | 464.00 | 464.00 | 455.00 | 181,163 |
| 17 Abr 2024 | 475.00 | 3.00 | 0.64% | 472.00 | 478.00 | 472.00 | 229,172 |
| 16 Abr 2024 | 472.00 | -19.50 | -3.97% | 486.00 | 486.50 | 468.00 | 212,480 |
| 15 Abr 2024 | 491.50 | 2.00 | 0.41% | 488.00 | 496.00 | 487.50 | 188,679 |
| 12 Abr 2024 | 489.50 | -1.00 | -0.20% | 490.00 | 496.50 | 489.50 | 179,804 |
| 11 Abr 2024 | 490.50 | 1.00 | 0.20% | 479.00 | 490.50 | 479.00 | 151,424 |
| 10 Abr 2024 | 489.50 | 4.00 | 0.82% | 490.00 | 493.50 | 485.50 | 228,910 |
| 09 Abr 2024 | 485.50 | -6.00 | -1.22% | 492.00 | 492.00 | 484.00 | 699,723 |
| 08 Abr 2024 | 491.50 | -0.50 | -0.10% | 494.00 | 494.50 | 491.50 | 199,262 |
| 05 Abr 2024 | 492.00 | 2.50 | 0.51% | 485.50 | 493.50 | 484.50 | 251,014 |
| 04 Abr 2024 | 489.50 | -1.00 | -0.20% | 492.00 | 493.50 | 489.00 | 211,889 |
| 03 Abr 2024 | 490.50 | 1.00 | 0.20% | 491.50 | 493.00 | 485.50 | 268,028 |
| 02 Abr 2024 | 489.50 | -5.70 | -1.15% | 494.00 | 504.00 | 487.50 | 460,536 |
| 28 Mar 2024 | 495.20 | 3.00 | 0.61% | 498.00 | 499.20 | 490.20 | 2,077,123 |
| 27 Mar 2024 | 492.20 | 6.20 | 1.28% | 477.20 | 493.60 | 477.20 | 976,182 |
| 26 Mar 2024 | 486.00 | 0.20 | 0.04% | 495.60 | 495.60 | 484.40 | 707,344 |
| 25 Mar 2024 | 485.80 | -4.40 | -0.90% | 478.40 | 489.20 | 478.40 | 503,115 |
| 22 Mar 2024 | 490.20 | -2.80 | -0.57% | 497.80 | 497.80 | 486.20 | 411,645 |
| 21 Mar 2024 | 493.00 | 5.00 | 1.02% | 492.00 | 493.40 | 487.40 | 608,579 |
| 20 Mar 2024 | 488.00 | 3.40 | 0.70% | 492.00 | 492.00 | 483.80 | 477,877 |
| 19 Mar 2024 | 484.60 | 2.40 | 0.50% | 478.40 | 484.60 | 478.20 | 903,214 |
| 18 Mar 2024 | 482.20 | 8.20 | 1.73% | 477.20 | 485.00 | 476.20 | 1,652,006 |
| 15 Mar 2024 | 474.00 | -3.20 | -0.67% | 488.60 | 488.60 | 474.00 | 875,425 |
| 14 Mar 2024 | 477.20 | -3.60 | -0.75% | 480.00 | 482.20 | 477.20 | 318,008 |
| 13 Mar 2024 | 480.80 | -6.60 | -1.35% | 483.80 | 484.40 | 478.40 | 399,188 |
| 12 Mar 2024 | 487.40 | 6.60 | 1.37% | 481.20 | 488.60 | 480.00 | 330,683 |
| 11 Mar 2024 | 480.80 | -0.40 | -0.08% | 481.60 | 483.00 | 480.40 | 152,736 |
| 08 Mar 2024 | 481.20 | 0.20 | 0.04% | 481.40 | 482.00 | 477.40 | 132,188 |
| 07 Mar 2024 | 481.00 | 2.80 | 0.59% | 469.80 | 481.40 | 469.80 | 498,243 |
| 06 Mar 2024 | 478.20 | 1.60 | 0.34% | 478.60 | 482.40 | 472.00 | 454,659 |
| 05 Mar 2024 | 476.60 | 6.20 | 1.32% | 466.20 | 477.00 | 465.80 | 336,092 |
| 04 Mar 2024 | 470.40 | -3.60 | -0.76% | 474.40 | 478.60 | 467.40 | 1,037,512 |
| 01 Mar 2024 | 474.00 | -10.60 | -2.19% | 484.80 | 485.20 | 466.20 | 364,884 |
| 29 Feb 2024 | 484.60 | -2.40 | -0.49% | 487.60 | 487.60 | 471.60 | 761,839 |
| 28 Feb 2024 | 487.00 | -1.20 | -0.25% | 482.00 | 488.60 | 482.00 | 232,118 |
| 27 Feb 2024 | 488.20 | 2.60 | 0.54% | 484.80 | 489.40 | 484.80 | 438,299 |
| 26 Feb 2024 | 485.60 | -1.00 | -0.21% | 494.20 | 494.20 | 484.00 | 197,724 |
| 23 Feb 2024 | 486.60 | -2.40 | -0.49% | 478.00 | 493.00 | 478.00 | 147,389 |
| 22 Feb 2024 | 489.00 | 0.80 | 0.16% | 478.20 | 491.80 | 478.20 | 84,458 |
| 21 Feb 2024 | 488.20 | 0.60 | 0.12% | 490.60 | 491.80 | 488.00 | 189,857 |
| 20 Feb 2024 | 487.60 | -9.40 | -1.89% | 491.80 | 498.00 | 487.40 | 98,010 |
| 19 Feb 2024 | 497.00 | 4.20 | 0.85% | 494.80 | 497.00 | 491.40 | 147,752 |
| 16 Feb 2024 | 492.80 | 16.60 | 3.49% | 475.00 | 492.80 | 475.00 | 702,958 |
| 15 Feb 2024 | 476.20 | 0.00 | 0.00% | 477.00 | 479.80 | 475.80 | 356,862 |
| 14 Feb 2024 | 476.20 | 7.40 | 1.58% | 473.60 | 478.80 | 469.60 | 344,504 |
| 13 Feb 2024 | 468.80 | -8.60 | -1.80% | 474.40 | 475.40 | 463.80 | 1,367,726 |
| 12 Feb 2024 | 477.40 | 3.20 | 0.67% | 473.40 | 480.60 | 471.80 | 480,933 |
| 09 Feb 2024 | 474.20 | 1.40 | 0.30% | 471.60 | 476.20 | 465.60 | 224,105 |
| 08 Feb 2024 | 472.80 | 0.80 | 0.17% | 480.00 | 480.00 | 472.80 | 286,993 |
| 07 Feb 2024 | 472.00 | -9.20 | -1.91% | 473.80 | 479.00 | 472.00 | 143,720 |
| 06 Feb 2024 | 481.20 | 3.20 | 0.67% | 477.60 | 484.00 | 477.60 | 314,053 |
| 05 Feb 2024 | 478.00 | -12.40 | -2.53% | 493.80 | 493.80 | 478.00 | 349,022 |
