Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VLGEA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 29.88 | -0.09 | -0.30% | 29.97 | 30.01 | 29.43 | 21,013 |
| 20 May 2024 | 29.97 | -0.66 | -2.15% | 30.74 | 30.74 | 29.79 | 22,320 |
| 17 May 2024 | 30.63 | -0.19 | -0.62% | 31.00 | 31.00 | 30.42 | 17,813 |
| 16 May 2024 | 30.82 | 0.72 | 2.39% | 30.22 | 30.91 | 30.11 | 31,096 |
| 15 May 2024 | 30.10 | -0.18 | -0.59% | 30.52 | 30.73 | 29.8301 | 28,896 |
| 14 May 2024 | 30.28 | 0.45 | 1.51% | 29.80 | 30.35 | 29.56 | 27,034 |
| 13 May 2024 | 29.83 | 0.08 | 0.27% | 29.99 | 30.25 | 29.80 | 24,368 |
| 10 May 2024 | 29.75 | -0.06 | -0.20% | 29.81 | 30.00 | 29.55 | 25,008 |
| 09 May 2024 | 29.81 | 0.51 | 1.74% | 29.48 | 29.81 | 29.48 | 19,793 |
| 08 May 2024 | 29.30 | -0.15 | -0.51% | 29.45 | 29.6165 | 29.25 | 28,612 |
| 07 May 2024 | 29.45 | 0.46 | 1.59% | 29.03 | 29.6259 | 29.03 | 16,627 |
| 06 May 2024 | 28.99 | 0.24 | 0.83% | 28.74 | 29.05 | 28.3405 | 23,498 |
| 03 May 2024 | 28.75 | 0.28 | 0.98% | 28.73 | 28.75 | 28.21 | 18,193 |
| 02 May 2024 | 28.47 | 0.15 | 0.53% | 28.33 | 28.80 | 27.85 | 26,918 |
| 01 May 2024 | 28.32 | 0.35 | 1.25% | 28.10 | 28.68 | 28.05 | 19,765 |
| 30 Abr 2024 | 27.97 | -0.02 | -0.07% | 27.94 | 28.07 | 27.68 | 16,207 |
| 29 Abr 2024 | 27.99 | 0.59 | 2.15% | 27.41 | 28.00 | 27.41 | 19,023 |
| 26 Abr 2024 | 27.40 | -0.12 | -0.44% | 27.52 | 27.65 | 27.16 | 25,314 |
| 25 Abr 2024 | 27.52 | -0.15 | -0.54% | 27.26 | 27.94 | 27.26 | 21,683 |
| 24 Abr 2024 | 27.67 | 0.34 | 1.24% | 27.35 | 27.68 | 27.05 | 20,935 |
| 23 Abr 2024 | 27.33 | 0.13 | 0.48% | 27.35 | 27.67 | 26.856 | 20,108 |
| 22 Abr 2024 | 27.20 | -0.35 | -1.27% | 27.51 | 27.70 | 27.20 | 16,623 |
| 19 Abr 2024 | 27.55 | 0.55 | 2.04% | 27.00 | 27.55 | 26.76 | 21,211 |
| 18 Abr 2024 | 27.00 | -0.16 | -0.59% | 27.16 | 27.58 | 26.96 | 26,077 |
| 17 Abr 2024 | 27.16 | -0.14 | -0.51% | 27.60 | 27.60 | 27.16 | 11,812 |
| 16 Abr 2024 | 27.30 | -0.18 | -0.66% | 27.50 | 27.8394 | 27.21 | 22,042 |
| 15 Abr 2024 | 27.48 | -0.39 | -1.40% | 27.86 | 28.00 | 27.46 | 22,836 |
| 12 Abr 2024 | 27.87 | -0.41 | -1.45% | 28.28 | 28.28 | 27.67 | 12,658 |
| 11 Abr 2024 | 28.28 | 0.29 | 1.04% | 27.97 | 28.40 | 27.6186 | 21,665 |
| 10 Abr 2024 | 27.99 | -0.16 | -0.57% | 28.23 | 28.30 | 27.5172 | 23,201 |
| 09 Abr 2024 | 28.15 | -0.11 | -0.39% | 28.20 | 28.36 | 28.0786 | 14,628 |
| 08 Abr 2024 | 28.26 | 0.21 | 0.75% | 28.21 | 28.26 | 28.02 | 12,624 |
| 05 Abr 2024 | 28.05 | -0.27 | -0.95% | 28.14 | 28.1599 | 27.92 | 13,832 |
| 04 Abr 2024 | 28.32 | 0.34 | 1.22% | 28.25 | 28.50 | 27.8101 | 18,010 |
| 03 Abr 2024 | 27.98 | -0.03 | -0.11% | 27.88 | 28.16 | 27.79 | 21,011 |
| 02 Abr 2024 | 28.01 | -0.30 | -1.06% | 28.345 | 28.58 | 27.99 | 25,322 |
| 01 Abr 2024 | 28.31 | -0.30 | -1.05% | 28.69 | 29.38 | 28.07 | 29,064 |
| 28 Mar 2024 | 28.61 | 0.60 | 2.14% | 28.23 | 28.69 | 28.1285 | 40,419 |
| 27 Mar 2024 | 28.01 | 0.34 | 1.23% | 27.72 | 28.46 | 27.55 | 20,060 |
| 26 Mar 2024 | 27.67 | -0.39 | -1.39% | 28.24 | 28.28 | 27.60 | 14,289 |
| 25 Mar 2024 | 28.06 | -0.02 | -0.07% | 28.25 | 28.36 | 28.00 | 9,436 |
| 22 Mar 2024 | 28.08 | -0.33 | -1.16% | 28.61 | 28.76 | 27.80 | 16,542 |
| 21 Mar 2024 | 28.41 | 0.50 | 1.79% | 27.82 | 28.6643 | 27.82 | 23,963 |
| 20 Mar 2024 | 27.91 | 0.78 | 2.88% | 26.97 | 28.00 | 26.97 | 20,336 |
| 19 Mar 2024 | 27.13 | -0.37 | -1.35% | 27.59 | 27.9299 | 27.1233 | 13,817 |
| 18 Mar 2024 | 27.50 | -0.08 | -0.29% | 27.55 | 27.67 | 27.35 | 14,542 |
| 15 Mar 2024 | 27.58 | 0.27 | 0.99% | 27.14 | 27.8599 | 27.14 | 41,430 |
| 14 Mar 2024 | 27.31 | -0.33 | -1.19% | 27.73 | 27.88 | 27.21 | 17,682 |
| 13 Mar 2024 | 27.64 | -0.01 | -0.04% | 27.61 | 27.81 | 27.52 | 14,735 |
| 12 Mar 2024 | 27.65 | 0.19 | 0.69% | 27.58 | 27.90 | 27.46 | 19,655 |
| 11 Mar 2024 | 27.46 | 0.71 | 2.65% | 26.86 | 27.53 | 26.80 | 58,969 |
| 08 Mar 2024 | 26.75 | 0.21 | 0.79% | 26.68 | 26.86 | 26.65 | 12,176 |
| 07 Mar 2024 | 26.54 | 0.07 | 0.26% | 26.45 | 26.60 | 26.45 | 9,696 |
| 06 Mar 2024 | 26.47 | 0.17 | 0.65% | 26.29 | 26.63 | 26.27 | 12,263 |
| 05 Mar 2024 | 26.30 | -0.01 | -0.04% | 26.55 | 27.28 | 26.30 | 14,475 |
| 04 Mar 2024 | 26.31 | 0.09 | 0.34% | 26.01 | 26.6607 | 26.00 | 25,705 |
| 01 Mar 2024 | 26.22 | -1.13 | -4.13% | 27.30 | 27.30 | 26.00 | 35,349 |
| 29 Feb 2024 | 27.35 | 0.65 | 2.43% | 26.90 | 27.588 | 26.71 | 28,784 |
| 28 Feb 2024 | 26.70 | 0.01 | 0.04% | 26.77 | 26.92 | 26.655 | 33,407 |
| 27 Feb 2024 | 26.69 | 0.67 | 2.57% | 25.95 | 26.79 | 25.95 | 24,632 |
| 26 Feb 2024 | 26.02 | 0.18 | 0.70% | 25.72 | 26.24 | 25.50 | 18,988 |
| 23 Feb 2024 | 25.84 | 0.40 | 1.57% | 25.50 | 25.9739 | 25.425 | 9,753 |
| 22 Feb 2024 | 25.44 | 0.15 | 0.59% | 25.34 | 25.44 | 25.11 | 19,718 |
