Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VCIG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.599 | 0.009 | 1.53% | 0.60 | 0.615 | 0.5761 | 130,228 |
| 27 Jun 2024 | 0.59 | -0.0299 | -4.82% | 0.62 | 0.62 | 0.581 | 125,551 |
| 26 Jun 2024 | 0.6199 | 0.0499 | 8.75% | 0.59 | 0.6299 | 0.565 | 315,272 |
| 25 Jun 2024 | 0.570001 | -0.039 | -6.40% | 0.5953 | 0.6045 | 0.56 | 400,183 |
| 24 Jun 2024 | 0.609 | -0.051 | -7.73% | 0.68 | 0.6859 | 0.5792 | 6,743,437 |
| 21 Jun 2024 | 0.66 | 0.035 | 5.60% | 0.62 | 0.66 | 0.6101 | 130,076 |
| 20 Jun 2024 | 0.625 | -0.011 | -1.73% | 0.64 | 0.64 | 0.589 | 178,900 |
| 18 Jun 2024 | 0.636 | -0.0103 | -1.59% | 0.65 | 0.65 | 0.6112 | 162,094 |
| 17 Jun 2024 | 0.6463 | 0.0063 | 0.98% | 0.63 | 0.659 | 0.63 | 95,281 |
| 14 Jun 2024 | 0.64 | -0.004 | -0.62% | 0.63 | 0.64 | 0.6057 | 697,423 |
| 13 Jun 2024 | 0.644 | -0.016 | -2.42% | 0.6832 | 0.69 | 0.6212 | 298,353 |
| 12 Jun 2024 | 0.66 | -0.0308 | -4.46% | 0.665 | 0.67 | 0.5902 | 291,462 |
| 11 Jun 2024 | 0.6908 | 0.0646 | 10.32% | 0.605 | 0.70 | 0.583 | 1,678,321 |
| 10 Jun 2024 | 0.6262 | -0.0118 | -1.85% | 0.60 | 0.63 | 0.5503 | 355,051 |
| 07 Jun 2024 | 0.638 | -0.063 | -8.99% | 0.68 | 0.68 | 0.6012 | 3,762,538 |
| 06 Jun 2024 | 0.701 | -0.009 | -1.27% | 0.69 | 0.7278 | 0.6811 | 129,494 |
| 05 Jun 2024 | 0.71 | 0.009 | 1.28% | 0.705 | 0.73 | 0.681 | 119,996 |
| 04 Jun 2024 | 0.701 | -0.01429 | -2.00% | 0.7153 | 0.7299 | 0.70 | 49,629 |
| 03 Jun 2024 | 0.715293 | 0.01539 | 2.20% | 0.7095 | 0.715293 | 0.681 | 158,467 |
| 31 May 2024 | 0.6999 | -0.0591 | -7.79% | 0.75 | 0.755 | 0.6829 | 119,691 |
| 30 May 2024 | 0.759 | -0.001 | -0.13% | 0.75 | 0.76 | 0.7101 | 151,397 |
| 29 May 2024 | 0.76 | -0.039 | -4.88% | 0.78 | 0.7945 | 0.7449 | 153,775 |
| 28 May 2024 | 0.799 | -0.032 | -3.85% | 0.82 | 0.8249 | 0.7822 | 161,319 |
| 24 May 2024 | 0.831 | -0.002 | -0.24% | 0.82 | 0.87 | 0.80 | 161,783 |
| 23 May 2024 | 0.833 | -0.012 | -1.42% | 0.86 | 0.879 | 0.81 | 142,361 |
| 22 May 2024 | 0.845 | -0.015 | -1.74% | 0.87 | 0.87 | 0.83 | 59,260 |
| 21 May 2024 | 0.86 | -0.02 | -2.27% | 0.90 | 0.90 | 0.8302 | 213,414 |
| 20 May 2024 | 0.88 | -0.0001 | -0.01% | 0.89 | 0.89 | 0.8512 | 190,513 |
| 17 May 2024 | 0.8801 | -0.0799 | -8.32% | 0.9324 | 0.9494 | 0.87 | 530,448 |
| 16 May 2024 | 0.96 | -0.027 | -2.74% | 0.99 | 0.99 | 0.90 | 129,743 |
| 15 May 2024 | 0.987 | -0.053 | -5.10% | 1.06 | 1.065 | 0.93 | 423,985 |
| 14 May 2024 | 1.04 | -0.05 | -4.59% | 1.07 | 1.07 | 1.03 | 95,853 |
| 13 May 2024 | 1.09 | 0.04 | 3.81% | 1.08 | 1.09 | 1.05 | 109,507 |
| 10 May 2024 | 1.05 | -0.05 | -4.55% | 1.08 | 1.08 | 1.01 | 100,259 |
| 09 May 2024 | 1.10 | -0.02 | -1.79% | 1.10 | 1.12 | 1.05 | 72,586 |
| 08 May 2024 | 1.12 | 0.03 | 2.75% | 1.11 | 1.13 | 1.06 | 75,743 |
| 07 May 2024 | 1.09 | 0.00 | 0.00% | 1.10 | 1.11 | 1.07 | 54,382 |
| 06 May 2024 | 1.09 | 0.03 | 2.83% | 1.06 | 1.10 | 1.06 | 50,829 |
| 03 May 2024 | 1.06 | -0.03 | -2.75% | 1.09 | 1.11 | 1.05 | 108,416 |
| 02 May 2024 | 1.09 | -0.07 | -6.03% | 1.15 | 1.16 | 1.08 | 230,016 |
| 01 May 2024 | 1.16 | -0.04 | -3.33% | 1.19 | 1.21 | 1.14 | 201,853 |
| 30 Abr 2024 | 1.20 | -0.05 | -4.00% | 1.28 | 1.40 | 1.13 | 1,271,198 |
| 29 Abr 2024 | 1.25 | 0.08 | 6.84% | 1.18 | 1.25 | 1.14 | 196,278 |
| 26 Abr 2024 | 1.17 | 0.00 | 0.00% | 1.18 | 1.201 | 1.15 | 163,028 |
| 25 Abr 2024 | 1.17 | 0.05 | 4.46% | 1.11 | 1.20 | 1.06 | 252,363 |
| 24 Abr 2024 | 1.12 | -0.04 | -3.45% | 1.14 | 1.14 | 1.08 | 210,323 |
| 23 Abr 2024 | 1.16 | 0.01 | 0.87% | 1.14 | 1.18 | 1.11 | 111,967 |
| 22 Abr 2024 | 1.15 | -0.02 | -1.71% | 1.21 | 1.21 | 1.11 | 588,563 |
| 19 Abr 2024 | 1.17 | -0.07 | -5.65% | 1.23 | 1.32 | 1.14 | 328,335 |
| 18 Abr 2024 | 1.24 | 0.10 | 8.77% | 1.16 | 1.30 | 1.13 | 381,394 |
| 17 Abr 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.16 | 1.11 | 152,212 |
| 16 Abr 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.15 | 1.095 | 148,486 |
| 15 Abr 2024 | 1.15 | -0.06 | -4.96% | 1.15 | 1.25 | 1.11 | 1,847,402 |
| 12 Abr 2024 | 1.21 | 0.04 | 3.42% | 1.18 | 1.22 | 1.15 | 415,106 |
| 11 Abr 2024 | 1.17 | 0.07 | 6.36% | 1.08 | 1.19 | 1.04 | 300,762 |
| 10 Abr 2024 | 1.10 | 0.07 | 6.80% | 1.0374 | 1.10 | 1.02 | 115,951 |
| 09 Abr 2024 | 1.03 | 0.04 | 4.04% | 0.97 | 1.06 | 0.97 | 133,232 |
| 08 Abr 2024 | 0.99 | -0.04 | -3.88% | 0.9991 | 1.03 | 0.9799 | 247,257 |
| 05 Abr 2024 | 1.03 | 0.04 | 4.04% | 0.9804 | 1.06 | 0.9804 | 98,794 |
| 04 Abr 2024 | 0.99 | -0.02 | -1.98% | 1.00 | 1.03 | 0.9702 | 146,795 |
| 03 Abr 2024 | 1.01 | -0.01 | -0.98% | 1.04 | 1.05 | 1.00 | 118,504 |
| 02 Abr 2024 | 1.02 | -0.05 | -4.67% | 1.06 | 1.06 | 1.00 | 182,436 |
| 01 Abr 2024 | 1.07 | 0.02 | 1.90% | 1.07 | 1.085 | 1.02 | 94,651 |
