Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
VGSR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.67 | 0.00 | 0.00% | 9.67 | 9.67 | 9.67 | 0 |
| 27 Jun 2024 | 9.67 | 0.05 | 0.52% | 9.57 | 9.67 | 9.5318 | 58,869 |
| 26 Jun 2024 | 9.62 | -0.06 | -0.62% | 9.61 | 9.6686 | 9.60 | 34,565 |
| 25 Jun 2024 | 9.68 | -0.08 | -0.82% | 9.76 | 9.76 | 9.67 | 39,393 |
| 24 Jun 2024 | 9.76 | 0.01 | 0.10% | 9.75 | 9.866 | 9.75 | 58,889 |
| 21 Jun 2024 | 9.75 | 0.01 | 0.10% | 9.73 | 9.75 | 9.705 | 93,987 |
| 20 Jun 2024 | 9.74 | 0.00 | 0.00% | 9.73 | 9.74 | 9.67 | 113,784 |
| 18 Jun 2024 | 9.74 | 0.05 | 0.52% | 9.68 | 9.75 | 9.68 | 51,940 |
| 17 Jun 2024 | 9.69 | -0.02 | -0.21% | 9.71 | 9.73 | 9.6451 | 71,399 |
| 14 Jun 2024 | 9.71 | -0.03 | -0.26% | 9.66 | 9.7299 | 9.65 | 71,132 |
| 13 Jun 2024 | 9.735 | 0.06 | 0.67% | 9.70 | 9.75 | 9.67 | 38,763 |
| 12 Jun 2024 | 9.67 | 0.07 | 0.73% | 9.85 | 9.85 | 9.67 | 42,109 |
| 11 Jun 2024 | 9.60 | -0.07 | -0.72% | 9.61 | 9.6599 | 9.60 | 23,143 |
| 10 Jun 2024 | 9.67 | 0.02 | 0.21% | 9.65 | 9.7299 | 9.59 | 35,054 |
| 07 Jun 2024 | 9.65 | -0.11 | -1.13% | 9.63 | 9.805 | 9.57 | 51,078 |
| 06 Jun 2024 | 9.76 | 0.22 | 2.31% | 9.71 | 10.0599 | 9.69 | 55,137 |
| 05 Jun 2024 | 9.54 | -0.19 | -1.95% | 9.78 | 9.78 | 9.54 | 38,010 |
| 04 Jun 2024 | 9.73 | 0.09 | 0.93% | 9.63 | 9.7613 | 9.63 | 42,705 |
| 03 Jun 2024 | 9.64 | -0.01 | -0.10% | 9.71 | 9.89 | 9.63 | 96,245 |
| 31 May 2024 | 9.65 | 0.11 | 1.20% | 9.54 | 9.65 | 9.54 | 52,791 |
| 30 May 2024 | 9.5353 | 0.15 | 1.55% | 9.50 | 9.56 | 9.47 | 71,547 |
| 29 May 2024 | 9.39 | -0.10 | -1.05% | 9.40 | 9.43 | 9.3601 | 85,455 |
| 28 May 2024 | 9.49 | -0.02 | -0.21% | 9.57 | 9.58 | 9.49 | 135,385 |
| 24 May 2024 | 9.51 | 0.05 | 0.53% | 9.53 | 9.5599 | 9.49 | 24,944 |
| 23 May 2024 | 9.46 | -0.18 | -1.87% | 9.68 | 9.68 | 9.46 | 18,072 |
| 22 May 2024 | 9.64 | -0.07 | -0.72% | 9.62 | 9.72 | 9.62 | 19,071 |
| 21 May 2024 | 9.71 | -0.02 | -0.15% | 9.70 | 9.73 | 9.68 | 56,294 |
| 20 May 2024 | 9.725 | -0.08 | -0.77% | 9.80 | 9.80 | 9.72 | 49,095 |
| 17 May 2024 | 9.80 | -0.01 | -0.10% | 9.75 | 9.81 | 9.75 | 1,095,919 |
| 16 May 2024 | 9.81 | 0.05 | 0.51% | 9.79 | 9.85 | 9.79 | 18,609 |
| 15 May 2024 | 9.76 | 0.11 | 1.16% | 9.70 | 9.81 | 9.70 | 142,416 |
| 14 May 2024 | 9.6478 | 0.07 | 0.76% | 9.62 | 9.66 | 9.6101 | 21,170 |
| 13 May 2024 | 9.575 | 0.00 | 0.05% | 9.59 | 9.6299 | 9.55 | 43,442 |
| 10 May 2024 | 9.57 | -0.04 | -0.38% | 9.60 | 9.604 | 9.51 | 49,314 |
| 09 May 2024 | 9.6062 | 0.14 | 1.44% | 9.54 | 9.61 | 9.5201 | 43,679 |
| 08 May 2024 | 9.47 | -0.06 | -0.63% | 9.48 | 9.49 | 9.43 | 58,020 |
| 07 May 2024 | 9.53 | 0.10 | 1.06% | 9.50 | 9.5599 | 9.49 | 352,268 |
| 06 May 2024 | 9.43 | 0.02 | 0.21% | 9.52 | 9.52 | 9.4201 | 73,777 |
| 03 May 2024 | 9.41 | 0.08 | 0.86% | 9.45 | 9.45 | 9.40 | 64,063 |
| 02 May 2024 | 9.33 | 0.17 | 1.86% | 9.10 | 9.3629 | 9.09 | 81,017 |
| 01 May 2024 | 9.16 | -0.03 | -0.33% | 9.15 | 9.33 | 9.10 | 88,811 |
| 30 Abr 2024 | 9.19 | -0.11 | -1.22% | 9.32 | 9.32 | 9.18 | 175,006 |
| 29 Abr 2024 | 9.3031 | 0.06 | 0.68% | 9.25 | 9.34 | 9.25 | 56,283 |
| 26 Abr 2024 | 9.24 | 0.02 | 0.22% | 9.12 | 9.2899 | 9.12 | 56,206 |
| 25 Abr 2024 | 9.22 | -0.03 | -0.36% | 9.24 | 9.24 | 9.12 | 39,426 |
| 24 Abr 2024 | 9.2532 | -0.02 | -0.18% | 9.23 | 9.27 | 9.21 | 41,089 |
| 23 Abr 2024 | 9.27 | 0.08 | 0.87% | 9.22 | 9.31 | 9.22 | 82,350 |
| 22 Abr 2024 | 9.19 | 0.14 | 1.55% | 9.09 | 9.2099 | 9.05 | 139,964 |
| 19 Abr 2024 | 9.05 | 0.03 | 0.33% | 9.06 | 9.10 | 9.03 | 65,583 |
| 18 Abr 2024 | 9.02 | -0.04 | -0.44% | 8.94 | 9.093 | 8.94 | 35,341 |
| 17 Abr 2024 | 9.06 | -0.01 | -0.11% | 9.10 | 9.10 | 9.0204 | 99,843 |
| 16 Abr 2024 | 9.07 | -0.07 | -0.71% | 9.16 | 9.16 | 9.03 | 47,426 |
| 15 Abr 2024 | 9.135 | -0.17 | -1.77% | 9.36 | 9.36 | 9.09 | 171,762 |
| 12 Abr 2024 | 9.30 | -0.10 | -1.06% | 9.34 | 9.39 | 9.24 | 186,938 |
| 11 Abr 2024 | 9.40 | -0.05 | -0.53% | 9.41 | 9.489 | 9.37 | 38,982 |
| 10 Abr 2024 | 9.45 | -0.28 | -2.88% | 9.61 | 9.61 | 9.395 | 48,673 |
| 09 Abr 2024 | 9.73 | 0.10 | 1.04% | 9.63 | 9.74 | 9.59 | 146,279 |
| 08 Abr 2024 | 9.63 | 0.10 | 1.05% | 9.55 | 9.63 | 9.50 | 195,999 |
| 05 Abr 2024 | 9.53 | 0.04 | 0.42% | 9.49 | 9.55 | 9.44 | 61,056 |
| 04 Abr 2024 | 9.49 | -0.03 | -0.32% | 9.62 | 9.6575 | 9.4603 | 84,380 |
| 03 Abr 2024 | 9.52 | -0.03 | -0.31% | 9.48 | 9.57 | 9.48 | 49,070 |
| 02 Abr 2024 | 9.55 | -0.14 | -1.44% | 9.62 | 9.62 | 9.50 | 98,016 |
| 01 Abr 2024 | 9.69 | -0.11 | -1.17% | 9.90 | 9.92 | 9.65 | 138,593 |
