Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VUKE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 35.555 | -0.17 | -0.46% | 35.72 | 35.76 | 35.545 | 584,248 |
| 26 Jun 2024 | 35.72 | -0.10 | -0.28% | 35.97 | 36.05 | 35.6175 | 271,197 |
| 25 Jun 2024 | 35.82 | -0.17 | -0.46% | 36.005 | 36.025 | 35.80 | 184,269 |
| 24 Jun 2024 | 35.985 | 0.23 | 0.64% | 35.74 | 36.0875 | 35.6975 | 381,072 |
| 21 Jun 2024 | 35.755 | -0.16 | -0.45% | 35.855 | 35.9475 | 35.5425 | 378,998 |
| 20 Jun 2024 | 35.915 | 0.34 | 0.94% | 35.60 | 35.9175 | 35.59 | 478,847 |
| 19 Jun 2024 | 35.58 | 0.05 | 0.14% | 35.44 | 35.62 | 35.40 | 271,883 |
| 18 Jun 2024 | 35.53 | 0.22 | 0.61% | 35.43 | 35.56 | 35.38 | 117,918 |
| 17 Jun 2024 | 35.315 | -0.03 | -0.07% | 35.46 | 35.5175 | 35.215 | 450,967 |
| 14 Jun 2024 | 35.34 | -0.09 | -0.25% | 35.475 | 35.475 | 35.1825 | 42,826 |
| 13 Jun 2024 | 35.43 | -0.78 | -2.15% | 35.575 | 35.70 | 35.3325 | 124,581 |
| 12 Jun 2024 | 36.21 | 0.31 | 0.88% | 36.11 | 36.3225 | 36.0375 | 445,319 |
| 11 Jun 2024 | 35.895 | -0.36 | -0.99% | 36.37 | 36.4025 | 35.73 | 224,603 |
| 10 Jun 2024 | 36.255 | -0.06 | -0.15% | 36.03 | 36.255 | 36.03 | 194,896 |
| 07 Jun 2024 | 36.31 | -0.20 | -0.53% | 36.52 | 36.535 | 36.14 | 197,749 |
| 06 Jun 2024 | 36.505 | 0.21 | 0.56% | 36.465 | 36.5175 | 36.3175 | 270,717 |
| 05 Jun 2024 | 36.30 | 0.09 | 0.26% | 36.385 | 36.4075 | 36.2175 | 282,146 |
| 04 Jun 2024 | 36.205 | -0.15 | -0.41% | 36.265 | 36.3575 | 36.0575 | 92,229 |
| 03 Jun 2024 | 36.355 | -0.06 | -0.16% | 36.775 | 36.7875 | 36.315 | 233,187 |
| 31 May 2024 | 36.415 | 0.20 | 0.57% | 36.245 | 36.4625 | 36.2175 | 455,499 |
| 30 May 2024 | 36.21 | 0.23 | 0.64% | 35.835 | 36.22 | 35.8225 | 205,200 |
| 29 May 2024 | 35.98 | -0.31 | -0.84% | 36.24 | 36.285 | 35.9525 | 205,341 |
| 28 May 2024 | 36.285 | -0.28 | -0.77% | 36.515 | 36.6925 | 36.2325 | 261,085 |
| 24 May 2024 | 36.565 | -0.10 | -0.27% | 36.38 | 36.6425 | 36.34 | 74,437 |
| 23 May 2024 | 36.665 | -0.15 | -0.41% | 36.81 | 36.8675 | 36.6325 | 254,696 |
| 22 May 2024 | 36.815 | -0.21 | -0.55% | 36.82 | 36.94 | 36.68 | 337,145 |
| 21 May 2024 | 37.02 | -0.04 | -0.09% | 36.905 | 37.04 | 36.835 | 181,293 |
| 20 May 2024 | 37.055 | 0.02 | 0.07% | 37.025 | 37.1675 | 37.0175 | 108,752 |
| 17 May 2024 | 37.03 | -0.10 | -0.26% | 37.105 | 37.1075 | 36.935 | 161,749 |
| 16 May 2024 | 37.125 | 0.10 | 0.27% | 37.11 | 37.225 | 36.94 | 642,988 |
| 15 May 2024 | 37.025 | 0.09 | 0.23% | 37.10 | 37.22 | 36.9675 | 103,546 |
| 14 May 2024 | 36.94 | 0.06 | 0.18% | 36.86 | 37.0525 | 36.85 | 90,364 |
| 13 May 2024 | 36.875 | -0.11 | -0.28% | 36.995 | 37.0425 | 36.87 | 207,059 |
| 10 May 2024 | 36.98 | 0.21 | 0.58% | 36.875 | 37.12 | 36.86 | 224,750 |
| 09 May 2024 | 36.765 | 0.16 | 0.44% | 36.605 | 36.875 | 36.5975 | 179,035 |
| 08 May 2024 | 36.605 | 0.17 | 0.48% | 36.57 | 36.67 | 36.4925 | 219,509 |
| 07 May 2024 | 36.43 | 0.43 | 1.19% | 36.395 | 36.535 | 36.285 | 252,034 |
| 03 May 2024 | 36.00 | 0.17 | 0.49% | 35.92 | 36.14 | 35.8875 | 116,605 |
| 02 May 2024 | 35.825 | 0.31 | 0.86% | 35.685 | 35.845 | 35.6325 | 58,560 |
| 01 May 2024 | 35.52 | -0.08 | -0.22% | 35.81 | 35.81 | 35.505 | 43,818 |
| 30 Abr 2024 | 35.60 | -0.07 | -0.18% | 35.665 | 35.895 | 35.60 | 149,882 |
| 29 Abr 2024 | 35.665 | 0.04 | 0.11% | 35.805 | 35.8325 | 35.645 | 108,112 |
| 26 Abr 2024 | 35.625 | 0.27 | 0.75% | 35.575 | 35.65 | 35.4475 | 96,818 |
| 25 Abr 2024 | 35.36 | 0.19 | 0.54% | 35.40 | 35.47 | 35.165 | 100,952 |
| 24 Abr 2024 | 35.17 | -0.02 | -0.04% | 35.34 | 35.3975 | 35.12 | 130,499 |
| 23 Abr 2024 | 35.185 | 0.09 | 0.26% | 35.23 | 35.34 | 35.0825 | 160,342 |
| 22 Abr 2024 | 35.095 | 0.56 | 1.62% | 34.90 | 35.185 | 34.8525 | 243,554 |
| 19 Abr 2024 | 34.535 | 0.08 | 0.25% | 34.275 | 34.57 | 34.1575 | 198,868 |
| 18 Abr 2024 | 34.45 | 0.15 | 0.42% | 34.47 | 34.555 | 34.3175 | 225,915 |
| 17 Abr 2024 | 34.305 | 0.10 | 0.29% | 34.105 | 34.515 | 34.0925 | 162,036 |
| 16 Abr 2024 | 34.205 | -0.61 | -1.74% | 34.33 | 34.425 | 34.0675 | 570,239 |
| 15 Abr 2024 | 34.81 | -0.14 | -0.40% | 34.83 | 35.025 | 34.7475 | 155,718 |
| 12 Abr 2024 | 34.95 | 0.31 | 0.89% | 34.83 | 35.17 | 34.83 | 310,362 |
| 11 Abr 2024 | 34.64 | -0.10 | -0.27% | 34.725 | 34.8425 | 34.4625 | 185,828 |
| 10 Abr 2024 | 34.735 | 0.10 | 0.30% | 34.825 | 34.935 | 34.5475 | 352,001 |
| 09 Abr 2024 | 34.63 | -0.03 | -0.09% | 34.625 | 34.76 | 34.55 | 122,275 |
| 08 Abr 2024 | 34.66 | 0.13 | 0.38% | 34.54 | 34.7175 | 34.4275 | 180,475 |
| 05 Abr 2024 | 34.53 | -0.29 | -0.82% | 34.45 | 34.6575 | 34.415 | 123,389 |
| 04 Abr 2024 | 34.815 | 0.18 | 0.53% | 34.695 | 34.8925 | 34.655 | 83,982 |
| 03 Abr 2024 | 34.63 | -0.04 | -0.12% | 34.50 | 34.64 | 34.40 | 195,955 |
| 02 Abr 2024 | 34.67 | -0.04 | -0.10% | 34.845 | 34.975 | 34.605 | 358,092 |
