Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VICR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 34.08 | 0.27 | 0.80% | 33.62 | 34.82 | 33.62 | 150,965 |
| 20 May 2024 | 33.81 | 0.11 | 0.33% | 33.56 | 34.07 | 33.06 | 176,905 |
| 17 May 2024 | 33.70 | 0.13 | 0.39% | 33.80 | 34.02 | 33.34 | 132,220 |
| 16 May 2024 | 33.57 | -0.32 | -0.94% | 33.63 | 33.93 | 33.20 | 123,950 |
| 15 May 2024 | 33.89 | 0.95 | 2.88% | 33.75 | 34.11 | 33.465 | 144,809 |
| 14 May 2024 | 32.94 | -0.35 | -1.05% | 33.48 | 33.53 | 32.41 | 241,919 |
| 13 May 2024 | 33.29 | 0.32 | 0.97% | 33.40 | 33.955 | 33.16 | 118,657 |
| 10 May 2024 | 32.97 | -0.40 | -1.20% | 33.46 | 33.65 | 32.50 | 122,913 |
| 09 May 2024 | 33.37 | 0.16 | 0.48% | 33.26 | 33.85 | 33.0801 | 158,160 |
| 08 May 2024 | 33.21 | 0.05 | 0.15% | 32.78 | 33.21 | 32.56 | 146,226 |
| 07 May 2024 | 33.16 | -0.34 | -1.01% | 33.37 | 33.61 | 32.86 | 197,856 |
| 06 May 2024 | 33.50 | -0.46 | -1.35% | 34.25 | 34.565 | 33.32 | 167,423 |
| 03 May 2024 | 33.96 | 1.18 | 3.60% | 33.85 | 34.16 | 33.225 | 159,291 |
| 02 May 2024 | 32.78 | 0.96 | 3.02% | 32.42 | 32.88 | 31.78 | 165,997 |
| 01 May 2024 | 31.82 | -0.56 | -1.73% | 32.19 | 33.02 | 31.64 | 222,209 |
| 30 Abr 2024 | 32.38 | -1.92 | -5.60% | 33.77 | 33.97 | 32.328 | 230,926 |
| 29 Abr 2024 | 34.30 | -0.11 | -0.32% | 34.46 | 34.69 | 33.7701 | 265,984 |
| 26 Abr 2024 | 34.41 | 0.93 | 2.78% | 33.66 | 34.80 | 33.22 | 230,994 |
| 25 Abr 2024 | 33.48 | 1.45 | 4.53% | 31.32 | 33.97 | 30.90 | 343,356 |
| 24 Abr 2024 | 32.03 | -3.15 | -8.95% | 33.53 | 36.41 | 30.925 | 686,284 |
| 23 Abr 2024 | 35.18 | 0.57 | 1.65% | 34.60 | 36.11 | 34.39 | 355,867 |
| 22 Abr 2024 | 34.61 | 0.74 | 2.18% | 34.30 | 34.77 | 34.02 | 225,458 |
| 19 Abr 2024 | 33.87 | -0.77 | -2.22% | 34.48 | 34.855 | 33.70 | 209,959 |
| 18 Abr 2024 | 34.64 | -0.06 | -0.17% | 34.62 | 35.28 | 34.12 | 210,416 |
| 17 Abr 2024 | 34.70 | 0.30 | 0.87% | 34.66 | 35.29 | 34.3721 | 164,121 |
| 16 Abr 2024 | 34.40 | -0.91 | -2.58% | 35.06 | 35.06 | 34.08 | 221,661 |
| 15 Abr 2024 | 35.31 | -1.27 | -3.47% | 36.76 | 36.87 | 35.21 | 186,095 |
| 12 Abr 2024 | 36.58 | -1.19 | -3.15% | 37.33 | 37.70 | 36.445 | 153,515 |
| 11 Abr 2024 | 37.77 | 0.62 | 1.67% | 37.36 | 37.87 | 36.71 | 119,415 |
| 10 Abr 2024 | 37.15 | -0.91 | -2.39% | 37.21 | 37.36 | 36.62 | 170,536 |
| 09 Abr 2024 | 38.06 | 0.63 | 1.68% | 37.45 | 38.46 | 37.45 | 154,199 |
| 08 Abr 2024 | 37.43 | 1.11 | 3.06% | 36.91 | 37.63 | 36.44 | 110,333 |
| 05 Abr 2024 | 36.32 | -0.82 | -2.21% | 36.84 | 37.0099 | 35.98 | 180,922 |
| 04 Abr 2024 | 37.14 | -0.94 | -2.47% | 38.74 | 38.90 | 37.03 | 164,273 |
| 03 Abr 2024 | 38.08 | 0.65 | 1.74% | 37.02 | 38.08 | 36.98 | 139,427 |
| 02 Abr 2024 | 37.43 | -0.65 | -1.71% | 37.33 | 37.496 | 36.95 | 190,832 |
| 01 Abr 2024 | 38.08 | -0.16 | -0.42% | 38.37 | 38.43 | 37.50 | 147,236 |
| 28 Mar 2024 | 38.24 | -0.30 | -0.78% | 38.54 | 38.84 | 37.94 | 188,091 |
| 27 Mar 2024 | 38.54 | 1.27 | 3.41% | 37.69 | 38.65 | 37.415 | 187,851 |
| 26 Mar 2024 | 37.27 | -0.33 | -0.88% | 37.91 | 38.30 | 37.00 | 197,464 |
| 25 Mar 2024 | 37.60 | -0.44 | -1.16% | 38.33 | 38.52 | 37.51 | 182,106 |
| 22 Mar 2024 | 38.04 | -0.36 | -0.94% | 37.92 | 38.27 | 37.37 | 142,604 |
| 21 Mar 2024 | 38.40 | 1.04 | 2.78% | 38.63 | 39.51 | 37.91 | 290,331 |
| 20 Mar 2024 | 37.36 | 1.85 | 5.21% | 35.65 | 37.59 | 35.51 | 188,185 |
| 19 Mar 2024 | 35.51 | -0.36 | -1.00% | 35.51 | 35.78 | 35.00 | 193,363 |
| 18 Mar 2024 | 35.87 | -0.20 | -0.55% | 36.11 | 36.13 | 35.60 | 183,129 |
| 15 Mar 2024 | 36.07 | 0.52 | 1.46% | 35.30 | 36.285 | 35.30 | 344,230 |
| 14 Mar 2024 | 35.55 | -0.36 | -1.00% | 37.16 | 37.17 | 35.41 | 221,667 |
| 13 Mar 2024 | 35.91 | -0.22 | -0.61% | 36.00 | 36.58 | 35.69 | 255,374 |
| 12 Mar 2024 | 36.13 | -0.26 | -0.71% | 36.35 | 36.516 | 35.61 | 175,603 |
| 11 Mar 2024 | 36.39 | -0.52 | -1.41% | 36.91 | 37.57 | 36.02 | 196,017 |
| 08 Mar 2024 | 36.91 | -0.81 | -2.15% | 38.29 | 38.61 | 36.59 | 253,007 |
| 07 Mar 2024 | 37.72 | -0.12 | -0.32% | 38.30 | 38.64 | 37.61 | 149,149 |
| 06 Mar 2024 | 37.84 | 0.76 | 2.05% | 37.90 | 38.24 | 37.36 | 181,441 |
| 05 Mar 2024 | 37.08 | -0.75 | -1.98% | 37.13 | 37.3855 | 36.78 | 229,061 |
| 04 Mar 2024 | 37.83 | 0.14 | 0.37% | 37.76 | 38.26 | 37.14 | 205,035 |
| 01 Mar 2024 | 37.69 | 0.45 | 1.21% | 36.99 | 38.70 | 36.5688 | 291,056 |
| 29 Feb 2024 | 37.24 | 0.37 | 1.00% | 37.79 | 38.61 | 37.03 | 279,078 |
| 28 Feb 2024 | 36.87 | -1.08 | -2.85% | 37.48 | 37.80 | 36.8281 | 255,177 |
| 27 Feb 2024 | 37.95 | -0.35 | -0.91% | 38.92 | 38.975 | 37.385 | 436,536 |
| 26 Feb 2024 | 38.30 | 2.63 | 7.37% | 35.78 | 38.65 | 35.00 | 603,335 |
| 23 Feb 2024 | 35.67 | -11.17 | -23.85% | 37.76 | 40.3799 | 35.28 | 1,517,367 |
| 22 Feb 2024 | 46.84 | 0.86 | 1.87% | 46.31 | 48.20 | 46.21 | 476,329 |
