Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VCIT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 80.21 | 0.15 | 0.19% | 80.18 | 80.30 | 80.18 | 5,350,183 |
| 26 Jun 2024 | 80.06 | -0.33 | -0.41% | 80.06 | 80.11 | 80.00 | 4,963,504 |
| 25 Jun 2024 | 80.39 | -0.02 | -0.02% | 80.35 | 80.4386 | 80.26 | 4,676,681 |
| 24 Jun 2024 | 80.41 | 0.06 | 0.08% | 80.40 | 80.50 | 80.335 | 3,657,157 |
| 21 Jun 2024 | 80.345 | 0.05 | 0.07% | 80.40 | 80.48 | 80.195 | 4,419,082 |
| 20 Jun 2024 | 80.29 | -0.19 | -0.24% | 80.31 | 80.3265 | 80.16 | 5,963,236 |
| 18 Jun 2024 | 80.48 | 0.27 | 0.34% | 80.46 | 80.59 | 80.36 | 7,957,943 |
| 17 Jun 2024 | 80.21 | -0.28 | -0.35% | 80.19 | 80.27 | 80.11 | 6,838,396 |
| 14 Jun 2024 | 80.49 | 0.01 | 0.01% | 80.52 | 80.56 | 80.38 | 4,641,255 |
| 13 Jun 2024 | 80.48 | 0.33 | 0.41% | 80.39 | 80.59 | 80.3018 | 7,953,908 |
| 12 Jun 2024 | 80.15 | 0.43 | 0.54% | 80.43 | 80.58 | 80.13 | 3,181,006 |
| 11 Jun 2024 | 79.72 | 0.26 | 0.33% | 79.45 | 79.77 | 79.45 | 5,107,868 |
| 10 Jun 2024 | 79.46 | -0.10 | -0.13% | 79.43 | 79.52 | 79.42 | 3,693,669 |
| 07 Jun 2024 | 79.56 | -0.59 | -0.74% | 79.575 | 79.675 | 79.53 | 4,290,875 |
| 06 Jun 2024 | 80.15 | -0.03 | -0.04% | 79.96 | 80.21 | 79.96 | 4,706,284 |
| 05 Jun 2024 | 80.18 | 0.19 | 0.24% | 80.10 | 80.1966 | 79.83 | 9,558,769 |
| 04 Jun 2024 | 79.99 | 0.26 | 0.33% | 79.84 | 80.0773 | 79.84 | 7,571,573 |
| 03 Jun 2024 | 79.73 | 0.09 | 0.11% | 79.45 | 79.74 | 79.45 | 4,631,820 |
| 31 May 2024 | 79.645 | 0.34 | 0.44% | 79.46 | 79.66 | 79.46 | 4,573,425 |
| 30 May 2024 | 79.30 | 0.39 | 0.49% | 79.21 | 79.31 | 79.12 | 4,235,410 |
| 29 May 2024 | 78.91 | -0.32 | -0.40% | 79.07 | 79.07 | 78.81 | 6,840,678 |
| 28 May 2024 | 79.23 | -0.33 | -0.41% | 79.68 | 79.68 | 79.20 | 9,714,224 |
| 24 May 2024 | 79.56 | 0.16 | 0.20% | 79.39 | 79.57 | 79.365 | 2,336,242 |
| 23 May 2024 | 79.40 | -0.27 | -0.34% | 79.79 | 79.79 | 79.33 | 5,892,477 |
| 22 May 2024 | 79.67 | -0.14 | -0.17% | 79.67 | 79.78 | 79.61 | 3,511,129 |
| 21 May 2024 | 79.805 | 0.12 | 0.14% | 79.81 | 79.8863 | 79.77 | 2,672,156 |
| 20 May 2024 | 79.69 | -0.07 | -0.09% | 79.65 | 79.75 | 79.65 | 4,538,019 |
| 17 May 2024 | 79.76 | -0.11 | -0.14% | 79.73 | 79.89 | 79.73 | 5,078,253 |
| 16 May 2024 | 79.87 | -0.07 | -0.08% | 80.00 | 80.0197 | 79.84 | 6,691,313 |
| 15 May 2024 | 79.935 | 0.58 | 0.72% | 79.89 | 80.01 | 79.71 | 11,001,271 |
| 14 May 2024 | 79.36 | 0.19 | 0.24% | 79.315 | 79.44 | 79.265 | 5,643,269 |
| 13 May 2024 | 79.17 | 0.05 | 0.06% | 79.31 | 79.3465 | 79.15 | 5,978,197 |
| 10 May 2024 | 79.12 | -0.23 | -0.29% | 79.25 | 79.26 | 79.07 | 7,990,967 |
| 09 May 2024 | 79.35 | 0.10 | 0.13% | 79.22 | 79.40 | 79.175 | 12,491,018 |
| 08 May 2024 | 79.25 | -0.16 | -0.20% | 79.21 | 79.35 | 79.21 | 19,767,903 |
| 07 May 2024 | 79.41 | 0.02 | 0.02% | 79.52 | 79.64 | 79.38 | 5,956,268 |
| 06 May 2024 | 79.395 | 0.13 | 0.17% | 79.35 | 79.416 | 79.2873 | 5,636,689 |
| 03 May 2024 | 79.26 | 0.46 | 0.58% | 79.28 | 79.53 | 79.03 | 6,946,454 |
| 02 May 2024 | 78.80 | 0.45 | 0.57% | 78.40 | 78.84 | 78.345 | 8,400,887 |
| 01 May 2024 | 78.35 | -0.01 | -0.01% | 78.14 | 78.635 | 78.0809 | 9,262,525 |
| 30 Abr 2024 | 78.36 | -0.32 | -0.41% | 78.49 | 78.53 | 78.29 | 7,997,179 |
| 29 Abr 2024 | 78.68 | 0.27 | 0.34% | 78.51 | 78.74 | 78.51 | 6,605,065 |
| 26 Abr 2024 | 78.41 | 0.19 | 0.24% | 78.46 | 78.525 | 78.38 | 4,608,883 |
| 25 Abr 2024 | 78.22 | -0.17 | -0.22% | 77.9236 | 78.23 | 77.8625 | 8,089,712 |
| 24 Abr 2024 | 78.39 | -0.23 | -0.29% | 78.57 | 78.57 | 78.255 | 7,467,903 |
| 23 Abr 2024 | 78.62 | 0.21 | 0.27% | 78.39 | 78.81 | 78.31 | 9,174,901 |
| 22 Abr 2024 | 78.41 | 0.17 | 0.22% | 78.24 | 78.44 | 78.24 | 5,224,551 |
| 19 Abr 2024 | 78.24 | 0.09 | 0.12% | 78.32 | 78.389 | 78.22 | 9,534,020 |
| 18 Abr 2024 | 78.15 | -0.19 | -0.24% | 78.26 | 78.3842 | 78.10 | 7,853,132 |
| 17 Abr 2024 | 78.34 | 0.35 | 0.45% | 78.20 | 78.46 | 78.19 | 8,919,493 |
| 16 Abr 2024 | 77.99 | -0.21 | -0.27% | 77.89 | 78.04 | 77.80 | 9,046,904 |
| 15 Abr 2024 | 78.20 | -0.61 | -0.77% | 78.40 | 78.46 | 78.13 | 6,067,859 |
| 12 Abr 2024 | 78.81 | 0.14 | 0.18% | 78.95 | 78.95 | 78.79 | 7,315,234 |
| 11 Abr 2024 | 78.67 | -0.07 | -0.09% | 78.81 | 78.98 | 78.54 | 6,583,379 |
| 10 Abr 2024 | 78.74 | -0.94 | -1.18% | 79.06 | 79.16 | 78.6601 | 9,089,882 |
| 09 Abr 2024 | 79.68 | 0.29 | 0.37% | 79.66 | 79.74 | 79.59 | 5,133,493 |
| 08 Abr 2024 | 79.39 | -0.14 | -0.18% | 79.30 | 79.51 | 79.30 | 3,326,486 |
| 05 Abr 2024 | 79.53 | -0.23 | -0.29% | 79.58 | 79.725 | 79.42 | 5,450,634 |
| 04 Abr 2024 | 79.76 | 0.06 | 0.08% | 79.91 | 79.91 | 79.615 | 5,597,341 |
| 03 Abr 2024 | 79.70 | 0.11 | 0.14% | 79.43 | 79.74 | 79.30 | 6,722,076 |
| 02 Abr 2024 | 79.59 | -0.07 | -0.09% | 79.37 | 79.60 | 79.28 | 3,319,082 |
