Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VNOM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 38.14 | 0.47 | 1.25% | 37.77 | 38.23 | 37.73 | 537,347 |
| 17 May 2024 | 37.67 | 0.43 | 1.15% | 37.28 | 37.74 | 37.055 | 293,337 |
| 16 May 2024 | 37.24 | 0.12 | 0.32% | 36.97 | 37.355 | 36.90 | 671,218 |
| 15 May 2024 | 37.12 | 0.07 | 0.19% | 36.90 | 37.12 | 36.41 | 537,737 |
| 14 May 2024 | 37.05 | -0.20 | -0.54% | 36.74 | 37.10 | 36.41 | 590,316 |
| 13 May 2024 | 37.25 | -0.54 | -1.43% | 37.89 | 37.98 | 37.05 | 591,820 |
| 10 May 2024 | 37.79 | -0.03 | -0.08% | 37.93 | 38.08 | 37.45 | 484,714 |
| 09 May 2024 | 37.82 | 0.60 | 1.61% | 37.39 | 37.94 | 37.26 | 556,560 |
| 08 May 2024 | 37.22 | -0.22 | -0.59% | 37.42 | 37.57 | 37.04 | 857,899 |
| 07 May 2024 | 37.44 | -0.02 | -0.05% | 37.39 | 38.05 | 37.37 | 622,122 |
| 06 May 2024 | 37.46 | -0.16 | -0.43% | 37.92 | 38.29 | 37.37 | 854,632 |
| 03 May 2024 | 37.62 | 0.47 | 1.27% | 37.37 | 37.83 | 36.975 | 840,551 |
| 02 May 2024 | 37.15 | 0.02 | 0.05% | 37.12 | 37.5942 | 36.955 | 914,683 |
| 01 May 2024 | 37.13 | -1.03 | -2.70% | 37.71 | 37.72 | 36.19 | 1,637,033 |
| 30 Abr 2024 | 38.16 | -1.43 | -3.61% | 39.56 | 39.59 | 38.11 | 1,026,378 |
| 29 Abr 2024 | 39.59 | -0.12 | -0.30% | 39.98 | 40.00 | 39.33 | 558,787 |
| 26 Abr 2024 | 39.71 | 0.16 | 0.40% | 39.27 | 39.74 | 39.00 | 581,552 |
| 25 Abr 2024 | 39.55 | -0.33 | -0.83% | 39.91 | 40.00 | 39.25 | 796,052 |
| 24 Abr 2024 | 39.88 | -0.10 | -0.25% | 39.68 | 40.28 | 39.4945 | 566,946 |
| 23 Abr 2024 | 39.98 | 0.84 | 2.15% | 39.18 | 40.095 | 39.14 | 692,855 |
| 22 Abr 2024 | 39.14 | 0.10 | 0.26% | 38.91 | 39.52 | 38.67 | 442,915 |
| 19 Abr 2024 | 39.04 | 0.14 | 0.36% | 39.11 | 39.6899 | 38.76 | 488,501 |
| 18 Abr 2024 | 38.90 | -0.02 | -0.05% | 39.00 | 39.4562 | 38.60 | 763,698 |
| 17 Abr 2024 | 38.92 | -0.49 | -1.24% | 39.44 | 39.90 | 38.91 | 681,211 |
| 16 Abr 2024 | 39.41 | -0.54 | -1.35% | 39.76 | 39.86 | 39.31 | 1,267,206 |
| 15 Abr 2024 | 39.95 | -0.45 | -1.11% | 40.54 | 40.72 | 39.70 | 772,040 |
| 12 Abr 2024 | 40.40 | -0.40 | -0.98% | 41.00 | 41.22 | 40.16 | 675,605 |
| 11 Abr 2024 | 40.80 | 0.54 | 1.34% | 40.22 | 40.825 | 39.81 | 1,013,273 |
| 10 Abr 2024 | 40.26 | 0.12 | 0.30% | 40.59 | 40.81 | 39.82 | 644,120 |
| 09 Abr 2024 | 40.14 | 0.63 | 1.59% | 39.49 | 40.27 | 39.38 | 744,965 |
| 08 Abr 2024 | 39.51 | 0.27 | 0.69% | 39.25 | 39.70 | 38.98 | 460,381 |
| 05 Abr 2024 | 39.24 | 0.90 | 2.35% | 38.73 | 39.39 | 38.51 | 866,875 |
| 04 Abr 2024 | 38.34 | 0.11 | 0.29% | 38.25 | 38.86 | 38.175 | 555,260 |
| 03 Abr 2024 | 38.23 | -0.14 | -0.36% | 38.50 | 38.61 | 38.14 | 1,018,215 |
| 02 Abr 2024 | 38.37 | 0.27 | 0.71% | 38.19 | 38.45 | 37.89 | 945,286 |
| 01 Abr 2024 | 38.10 | -0.36 | -0.94% | 38.52 | 38.58 | 37.93 | 651,175 |
| 28 Mar 2024 | 38.46 | 0.60 | 1.58% | 38.10 | 38.50 | 37.80 | 1,304,479 |
| 27 Mar 2024 | 37.86 | 0.39 | 1.04% | 37.51 | 37.93 | 37.06 | 1,089,506 |
| 26 Mar 2024 | 37.47 | -0.53 | -1.39% | 38.02 | 38.13 | 37.30 | 838,060 |
| 25 Mar 2024 | 38.00 | 0.41 | 1.09% | 37.80 | 38.25 | 37.6975 | 883,590 |
| 22 Mar 2024 | 37.59 | -0.10 | -0.27% | 37.79 | 37.91 | 37.22 | 672,195 |
| 21 Mar 2024 | 37.69 | 0.42 | 1.13% | 37.14 | 37.70 | 37.07 | 517,795 |
| 20 Mar 2024 | 37.27 | -0.06 | -0.16% | 37.34 | 37.42 | 36.88 | 763,846 |
| 19 Mar 2024 | 37.33 | 0.72 | 1.97% | 36.65 | 37.52 | 36.61 | 1,119,410 |
| 18 Mar 2024 | 36.61 | 0.78 | 2.18% | 36.03 | 36.75 | 36.00 | 1,241,820 |
| 15 Mar 2024 | 35.83 | -0.27 | -0.75% | 36.08 | 36.605 | 35.81 | 6,948,539 |
| 14 Mar 2024 | 36.10 | 0.19 | 0.53% | 36.16 | 36.305 | 35.75 | 1,327,144 |
| 13 Mar 2024 | 35.91 | 0.33 | 0.93% | 35.90 | 36.45 | 35.81 | 1,331,586 |
| 12 Mar 2024 | 35.58 | 0.10 | 0.28% | 35.47 | 35.84 | 35.29 | 1,226,294 |
| 11 Mar 2024 | 35.48 | 0.30 | 0.85% | 35.03 | 35.51 | 34.45 | 1,348,353 |
| 08 Mar 2024 | 35.18 | 0.18 | 0.51% | 35.11 | 35.59 | 34.835 | 1,626,047 |
| 07 Mar 2024 | 35.00 | -0.20 | -0.57% | 35.18 | 35.59 | 34.865 | 1,828,749 |
| 06 Mar 2024 | 35.20 | -3.14 | -8.19% | 35.30 | 35.75 | 34.94 | 7,597,132 |
| 05 Mar 2024 | 38.34 | 1.12 | 3.01% | 37.20 | 38.76 | 37.00 | 1,019,979 |
| 04 Mar 2024 | 37.22 | 0.59 | 1.61% | 36.46 | 37.22 | 36.10 | 1,438,227 |
| 01 Mar 2024 | 36.63 | 0.49 | 1.36% | 36.36 | 36.87 | 36.26 | 517,945 |
| 29 Feb 2024 | 36.14 | 0.48 | 1.35% | 35.74 | 36.30 | 35.68 | 407,981 |
| 28 Feb 2024 | 35.66 | -0.12 | -0.34% | 35.75 | 36.117 | 35.60 | 389,079 |
| 27 Feb 2024 | 35.78 | 0.06 | 0.17% | 35.85 | 36.28 | 35.73 | 507,575 |
| 26 Feb 2024 | 35.72 | -0.30 | -0.83% | 35.79 | 36.0316 | 35.475 | 396,162 |
| 23 Feb 2024 | 36.02 | -0.48 | -1.32% | 36.21 | 36.215 | 35.71 | 650,004 |
| 22 Feb 2024 | 36.50 | 0.78 | 2.18% | 35.79 | 36.53 | 35.04 | 1,046,600 |
| 21 Feb 2024 | 35.72 | 0.54 | 1.53% | 35.01 | 37.27 | 34.785 | 2,197,379 |
