Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VTY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 1,287.00 | 62.00 | 5.06% | 1,232.00 | 1,287.00 | 1,232.00 | 1,327,107 |
| 02 May 2024 | 1,225.00 | 24.00 | 2.00% | 1,208.00 | 1,243.00 | 1,208.00 | 1,117,328 |
| 01 May 2024 | 1,201.00 | 3.00 | 0.25% | 1,232.00 | 1,235.00 | 1,195.00 | 607,944 |
| 30 Abr 2024 | 1,198.00 | 5.00 | 0.42% | 1,193.00 | 1,204.00 | 1,193.00 | 1,241,646 |
| 29 Abr 2024 | 1,193.00 | 19.00 | 1.62% | 1,175.00 | 1,195.00 | 1,171.00 | 2,832,235 |
| 26 Abr 2024 | 1,174.00 | 35.00 | 3.07% | 1,149.00 | 1,174.00 | 1,147.00 | 933,107 |
| 25 Abr 2024 | 1,139.00 | -5.00 | -0.44% | 1,148.00 | 1,161.00 | 1,132.00 | 771,511 |
| 24 Abr 2024 | 1,144.00 | -18.00 | -1.55% | 1,152.00 | 1,169.00 | 1,135.00 | 846,053 |
| 23 Abr 2024 | 1,162.00 | 43.00 | 3.84% | 1,123.00 | 1,192.00 | 1,123.00 | 1,512,178 |
| 22 Abr 2024 | 1,119.00 | 5.00 | 0.45% | 1,114.00 | 1,137.00 | 1,114.00 | 413,164 |
| 19 Abr 2024 | 1,114.00 | -13.00 | -1.15% | 1,117.00 | 1,126.00 | 1,100.00 | 454,537 |
| 18 Abr 2024 | 1,127.00 | 11.00 | 0.99% | 1,122.00 | 1,129.00 | 1,111.00 | 1,140,475 |
| 17 Abr 2024 | 1,116.00 | -3.00 | -0.27% | 1,116.00 | 1,124.00 | 1,102.00 | 770,626 |
| 16 Abr 2024 | 1,119.00 | -33.00 | -2.86% | 1,128.00 | 1,135.00 | 1,106.00 | 566,359 |
| 15 Abr 2024 | 1,152.00 | 4.00 | 0.35% | 1,150.00 | 1,169.00 | 1,138.00 | 672,515 |
| 12 Abr 2024 | 1,148.00 | -4.00 | -0.35% | 1,191.00 | 1,200.00 | 1,145.00 | 947,746 |
| 11 Abr 2024 | 1,152.00 | -12.00 | -1.03% | 1,160.00 | 1,164.00 | 1,133.00 | 573,188 |
| 10 Abr 2024 | 1,164.00 | -6.00 | -0.51% | 1,182.00 | 1,188.00 | 1,149.00 | 2,747,614 |
| 09 Abr 2024 | 1,170.00 | -21.00 | -1.76% | 1,187.00 | 1,194.00 | 1,169.00 | 823,095 |
| 08 Abr 2024 | 1,191.00 | 3.00 | 0.25% | 1,186.00 | 1,203.00 | 1,186.00 | 806,411 |
| 05 Abr 2024 | 1,188.00 | -23.00 | -1.90% | 1,190.00 | 1,195.00 | 1,180.00 | 442,926 |
| 04 Abr 2024 | 1,211.00 | 13.00 | 1.09% | 1,202.00 | 1,212.00 | 1,199.00 | 498,485 |
| 03 Abr 2024 | 1,198.00 | -8.00 | -0.66% | 1,208.00 | 1,209.00 | 1,186.00 | 1,302,657 |
| 02 Abr 2024 | 1,206.00 | -24.00 | -1.95% | 1,240.00 | 1,244.00 | 1,203.00 | 871,906 |
| 28 Mar 2024 | 1,230.00 | -7.00 | -0.57% | 1,235.00 | 1,250.00 | 1,218.00 | 738,823 |
| 27 Mar 2024 | 1,237.00 | 6.00 | 0.49% | 1,230.00 | 1,237.00 | 1,214.00 | 1,216,061 |
| 26 Mar 2024 | 1,231.00 | 17.00 | 1.40% | 1,215.00 | 1,231.00 | 1,197.00 | 660,512 |
| 25 Mar 2024 | 1,214.00 | -30.00 | -2.41% | 1,246.00 | 1,246.00 | 1,207.00 | 1,130,904 |
| 22 Mar 2024 | 1,244.00 | -6.00 | -0.48% | 1,244.00 | 1,253.00 | 1,238.00 | 765,474 |
| 21 Mar 2024 | 1,250.00 | 33.00 | 2.71% | 1,246.00 | 1,257.00 | 1,226.00 | 1,006,670 |
| 20 Mar 2024 | 1,217.00 | 4.00 | 0.33% | 1,208.00 | 1,219.00 | 1,198.00 | 2,313,139 |
| 19 Mar 2024 | 1,213.00 | 3.00 | 0.25% | 1,215.00 | 1,225.00 | 1,196.00 | 2,042,589 |
| 18 Mar 2024 | 1,210.00 | 10.00 | 0.83% | 1,204.00 | 1,221.00 | 1,197.00 | 997,406 |
| 15 Mar 2024 | 1,200.00 | -7.00 | -0.58% | 1,220.00 | 1,235.00 | 1,197.00 | 2,782,396 |
| 14 Mar 2024 | 1,207.00 | 91.00 | 8.15% | 1,131.00 | 1,231.00 | 1,107.00 | 3,273,454 |
| 13 Mar 2024 | 1,116.00 | 3.00 | 0.27% | 1,119.00 | 1,124.00 | 1,102.00 | 1,490,367 |
| 12 Mar 2024 | 1,113.00 | 5.00 | 0.45% | 1,100.00 | 1,121.00 | 1,098.00 | 743,897 |
| 11 Mar 2024 | 1,108.00 | -1.00 | -0.09% | 1,108.00 | 1,122.00 | 1,099.00 | 1,112,859 |
| 08 Mar 2024 | 1,109.00 | -11.00 | -0.98% | 1,116.00 | 1,118.00 | 1,101.00 | 881,266 |
| 07 Mar 2024 | 1,120.00 | 9.00 | 0.81% | 1,105.00 | 1,124.00 | 1,105.00 | 617,048 |
| 06 Mar 2024 | 1,111.00 | 9.00 | 0.82% | 1,102.00 | 1,133.00 | 1,101.00 | 1,416,246 |
| 05 Mar 2024 | 1,102.00 | 10.00 | 0.92% | 1,081.00 | 1,104.00 | 1,081.00 | 769,263 |
| 04 Mar 2024 | 1,092.00 | -14.00 | -1.27% | 1,099.00 | 1,111.00 | 1,080.00 | 766,779 |
| 01 Mar 2024 | 1,106.00 | 55.00 | 5.23% | 1,053.00 | 1,133.00 | 1,051.00 | 2,211,079 |
| 29 Feb 2024 | 1,051.00 | 52.00 | 5.21% | 1,003.00 | 1,054.00 | 1,003.00 | 3,193,219 |
| 28 Feb 2024 | 999.00 | -13.00 | -1.28% | 1,007.00 | 1,013.00 | 994.50 | 740,157 |
| 27 Feb 2024 | 1,012.00 | 3.00 | 0.30% | 1,009.00 | 1,016.00 | 1,001.00 | 1,531,897 |
| 26 Feb 2024 | 1,009.00 | -16.00 | -1.56% | 1,005.00 | 1,030.00 | 992.00 | 1,962,089 |
| 23 Feb 2024 | 1,025.00 | 5.00 | 0.49% | 1,027.00 | 1,033.00 | 1,018.00 | 2,109,787 |
| 22 Feb 2024 | 1,020.00 | 17.00 | 1.69% | 1,014.00 | 1,020.00 | 1,001.00 | 2,642,792 |
| 21 Feb 2024 | 1,003.00 | 14.50 | 1.47% | 1,003.00 | 1,004.00 | 989.50 | 1,640,062 |
| 20 Feb 2024 | 988.50 | 2.50 | 0.25% | 985.00 | 992.50 | 979.00 | 609,881 |
| 19 Feb 2024 | 986.00 | 0.00 | 0.00% | 988.00 | 992.50 | 980.50 | 673,433 |
| 16 Feb 2024 | 986.00 | 7.00 | 0.72% | 985.50 | 995.00 | 971.50 | 3,922,099 |
| 15 Feb 2024 | 979.00 | 15.00 | 1.56% | 972.50 | 979.00 | 961.50 | 1,008,396 |
| 14 Feb 2024 | 964.00 | 14.50 | 1.53% | 949.00 | 968.50 | 949.00 | 2,065,325 |
| 13 Feb 2024 | 949.50 | -36.50 | -3.70% | 985.00 | 987.00 | 945.00 | 1,102,247 |
| 12 Feb 2024 | 986.00 | 4.50 | 0.46% | 983.50 | 990.00 | 979.00 | 1,739,828 |
| 09 Feb 2024 | 981.50 | 8.00 | 0.82% | 976.50 | 985.00 | 971.50 | 505,744 |
| 08 Feb 2024 | 973.50 | -18.00 | -1.82% | 993.00 | 998.50 | 973.50 | 1,392,733 |
| 07 Feb 2024 | 991.50 | 6.50 | 0.66% | 984.00 | 1,007.00 | 981.00 | 1,453,269 |
| 06 Feb 2024 | 985.00 | 13.00 | 1.34% | 982.00 | 992.00 | 971.50 | 1,483,717 |
| 05 Feb 2024 | 972.00 | -20.00 | -2.02% | 992.00 | 1,003.00 | 971.50 | 1,041,070 |
