Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FVCB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 10.45 | 0.24 | 2.35% | 10.17 | 10.70 | 10.12 | 14,349 |
| 14 Jun 2024 | 10.21 | -0.09 | -0.87% | 10.17 | 10.30 | 10.17 | 16,687 |
| 13 Jun 2024 | 10.30 | -0.37 | -3.47% | 10.63 | 10.63 | 10.30 | 20,964 |
| 12 Jun 2024 | 10.67 | 0.18 | 1.72% | 10.78 | 10.915 | 10.64 | 22,353 |
| 11 Jun 2024 | 10.49 | -0.15 | -1.41% | 10.56 | 10.66 | 10.24 | 16,198 |
| 10 Jun 2024 | 10.64 | -0.30 | -2.74% | 10.92 | 11.00 | 10.622 | 24,768 |
| 07 Jun 2024 | 10.94 | -0.06 | -0.55% | 11.01 | 11.23 | 10.8401 | 11,334 |
| 06 Jun 2024 | 11.00 | -0.20 | -1.79% | 11.16 | 11.19 | 10.8036 | 23,355 |
| 05 Jun 2024 | 11.20 | 0.10 | 0.90% | 11.19 | 11.33 | 11.0419 | 12,041 |
| 04 Jun 2024 | 11.10 | 0.01 | 0.09% | 10.86 | 11.195 | 10.86 | 21,281 |
| 03 Jun 2024 | 11.09 | 0.09 | 0.82% | 11.19 | 11.30 | 10.87 | 11,304 |
| 31 May 2024 | 11.00 | -0.03 | -0.27% | 11.15 | 11.47 | 10.86 | 40,551 |
| 30 May 2024 | 11.03 | 0.10 | 0.91% | 10.91 | 11.82 | 10.91 | 172,419 |
| 29 May 2024 | 10.93 | -0.23 | -2.06% | 10.96 | 11.30 | 10.75 | 33,340 |
| 28 May 2024 | 11.16 | -0.12 | -1.06% | 11.1638 | 11.24 | 10.9208 | 8,053 |
| 24 May 2024 | 11.28 | 0.10 | 0.89% | 11.28 | 11.31 | 11.23 | 10,252 |
| 23 May 2024 | 11.18 | 0.00 | 0.00% | 11.17 | 11.46 | 11.12 | 19,619 |
| 22 May 2024 | 11.18 | -0.55 | -4.69% | 11.76 | 11.79 | 11.125 | 32,073 |
| 21 May 2024 | 11.73 | -0.11 | -0.93% | 11.80 | 11.82 | 11.44 | 3,199 |
| 20 May 2024 | 11.84 | 0.04 | 0.34% | 11.76 | 11.90 | 11.3601 | 10,387 |
| 17 May 2024 | 11.80 | 0.45 | 3.96% | 11.57 | 11.84 | 11.57 | 10,202 |
| 16 May 2024 | 11.35 | 0.11 | 0.98% | 11.29 | 11.48 | 11.29 | 10,842 |
| 15 May 2024 | 11.24 | 0.08 | 0.72% | 11.35 | 11.5699 | 11.15 | 11,538 |
| 14 May 2024 | 11.16 | 0.06 | 0.54% | 11.32 | 11.32 | 11.06 | 7,392 |
| 13 May 2024 | 11.10 | -0.37 | -3.23% | 11.59 | 11.59 | 11.10 | 5,554 |
| 10 May 2024 | 11.47 | 0.35 | 3.15% | 11.18 | 11.47 | 11.15 | 8,167 |
| 09 May 2024 | 11.12 | -0.42 | -3.64% | 11.59 | 11.59 | 10.9101 | 42,670 |
| 08 May 2024 | 11.54 | -0.02 | -0.17% | 11.40 | 11.54 | 11.40 | 6,654 |
| 07 May 2024 | 11.56 | -0.45 | -3.75% | 12.10 | 12.20 | 11.56 | 23,095 |
| 06 May 2024 | 12.01 | 0.10 | 0.84% | 11.87 | 12.0625 | 11.87 | 8,452 |
| 03 May 2024 | 11.91 | 0.07 | 0.59% | 12.05 | 12.23 | 11.63 | 11,628 |
| 02 May 2024 | 11.84 | 0.42 | 3.68% | 11.55 | 11.93 | 11.4232 | 16,144 |
| 01 May 2024 | 11.42 | -0.09 | -0.78% | 11.59 | 11.795 | 11.31 | 13,832 |
| 30 Abr 2024 | 11.51 | 0.10 | 0.88% | 11.34 | 11.64 | 11.34 | 15,665 |
| 29 Abr 2024 | 11.41 | 0.12 | 1.06% | 11.23 | 11.69 | 11.23 | 5,606 |
| 26 Abr 2024 | 11.29 | 0.12 | 1.07% | 11.11 | 11.38 | 10.6701 | 9,004 |
| 25 Abr 2024 | 11.17 | -0.04 | -0.36% | 11.20 | 11.53 | 11.02 | 21,012 |
| 24 Abr 2024 | 11.21 | -0.29 | -2.52% | 11.25 | 11.67 | 11.10 | 24,846 |
| 23 Abr 2024 | 11.50 | 0.37 | 3.32% | 11.13 | 11.68 | 10.92 | 6,018 |
| 22 Abr 2024 | 11.13 | 0.50 | 4.70% | 10.49 | 11.13 | 10.36 | 7,844 |
| 19 Abr 2024 | 10.63 | 0.03 | 0.28% | 10.32 | 10.90 | 10.32 | 22,071 |
| 18 Abr 2024 | 10.60 | 0.15 | 1.44% | 10.37 | 11.2561 | 10.20 | 17,274 |
| 17 Abr 2024 | 10.45 | 0.06 | 0.58% | 10.40 | 10.80 | 10.38 | 8,198 |
| 16 Abr 2024 | 10.39 | -0.30 | -2.81% | 10.57 | 10.93 | 10.39 | 4,078 |
| 15 Abr 2024 | 10.69 | 0.48 | 4.70% | 10.28 | 10.78 | 9.94 | 39,127 |
| 12 Abr 2024 | 10.21 | 0.07 | 0.69% | 10.04 | 10.33 | 10.01 | 11,484 |
| 11 Abr 2024 | 10.14 | -0.32 | -3.06% | 10.51 | 10.52 | 9.78 | 19,206 |
| 10 Abr 2024 | 10.46 | -1.33 | -11.28% | 11.44 | 11.64 | 10.42 | 15,610 |
| 09 Abr 2024 | 11.79 | -0.28 | -2.32% | 12.15 | 12.385 | 11.68 | 10,290 |
| 08 Abr 2024 | 12.07 | 0.16 | 1.34% | 12.04 | 12.345 | 12.04 | 11,531 |
| 05 Abr 2024 | 11.91 | -0.21 | -1.73% | 12.00 | 12.15 | 11.91 | 7,801 |
| 04 Abr 2024 | 12.12 | 0.57 | 4.94% | 11.70 | 12.29 | 11.70 | 19,751 |
| 03 Abr 2024 | 11.55 | -0.34 | -2.86% | 11.81 | 12.20 | 11.55 | 17,924 |
| 02 Abr 2024 | 11.89 | -0.13 | -1.04% | 11.86 | 12.06 | 11.80 | 62,129 |
| 01 Abr 2024 | 12.015 | -0.17 | -1.35% | 12.25 | 12.275 | 11.86 | 19,386 |
| 28 Mar 2024 | 12.18 | -0.03 | -0.25% | 12.14 | 12.25 | 12.05 | 18,481 |
| 27 Mar 2024 | 12.21 | 0.16 | 1.33% | 12.15 | 12.245 | 12.00 | 11,799 |
| 26 Mar 2024 | 12.05 | 0.04 | 0.33% | 12.16 | 12.18 | 12.01 | 34,167 |
| 25 Mar 2024 | 12.01 | 0.10 | 0.84% | 11.87 | 12.17 | 11.80 | 22,292 |
| 22 Mar 2024 | 11.91 | -0.46 | -3.72% | 12.47 | 12.685 | 11.77 | 9,179 |
| 21 Mar 2024 | 12.37 | 0.42 | 3.51% | 11.90 | 12.40 | 11.81 | 29,970 |
| 20 Mar 2024 | 11.95 | 0.12 | 1.01% | 11.74 | 11.95 | 11.74 | 15,866 |
