Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VNQI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 40.34 | 0.00 | 0.00% | 40.34 | 40.34 | 40.34 | 0 |
| 27 Jun 2024 | 40.34 | 0.07 | 0.17% | 40.26 | 40.42 | 40.25 | 221,656 |
| 26 Jun 2024 | 40.27 | -0.40 | -0.98% | 40.23 | 40.35 | 40.23 | 161,642 |
| 25 Jun 2024 | 40.67 | -0.15 | -0.37% | 40.73 | 40.75 | 40.53 | 355,481 |
| 24 Jun 2024 | 40.82 | 0.39 | 0.96% | 40.70 | 40.89 | 40.70 | 267,604 |
| 21 Jun 2024 | 40.43 | -0.24 | -0.59% | 40.50 | 40.54 | 40.40 | 189,886 |
| 20 Jun 2024 | 40.67 | -0.26 | -0.64% | 40.65 | 40.741 | 40.55 | 149,614 |
| 18 Jun 2024 | 40.93 | 0.22 | 0.54% | 40.67 | 40.99 | 40.67 | 137,810 |
| 17 Jun 2024 | 40.71 | -0.24 | -0.59% | 40.62 | 40.77 | 40.50 | 182,655 |
| 14 Jun 2024 | 40.95 | 0.07 | 0.17% | 40.76 | 40.95 | 40.68 | 120,711 |
| 13 Jun 2024 | 40.88 | -0.38 | -0.92% | 41.10 | 41.12 | 40.761 | 91,892 |
| 12 Jun 2024 | 41.26 | 0.32 | 0.78% | 41.42 | 41.65 | 41.24 | 172,746 |
| 11 Jun 2024 | 40.94 | -0.60 | -1.44% | 41.00 | 41.12 | 40.81 | 189,068 |
| 10 Jun 2024 | 41.54 | 0.23 | 0.56% | 41.26 | 41.60 | 41.20 | 124,334 |
| 07 Jun 2024 | 41.31 | -0.77 | -1.83% | 41.54 | 41.61 | 41.31 | 86,149 |
| 06 Jun 2024 | 42.08 | -0.15 | -0.36% | 41.99 | 42.14 | 41.93 | 91,739 |
| 05 Jun 2024 | 42.23 | 0.19 | 0.45% | 42.14 | 42.26 | 41.98 | 143,052 |
| 04 Jun 2024 | 42.04 | 0.10 | 0.24% | 41.93 | 42.16 | 41.8978 | 112,782 |
| 03 Jun 2024 | 41.94 | 0.24 | 0.58% | 41.93 | 42.02 | 41.80 | 123,975 |
| 31 May 2024 | 41.70 | 0.23 | 0.55% | 41.58 | 41.74 | 41.40 | 140,363 |
| 30 May 2024 | 41.47 | 0.40 | 0.97% | 41.27 | 41.56 | 41.27 | 113,451 |
| 29 May 2024 | 41.07 | -0.54 | -1.30% | 41.11 | 41.18 | 40.945 | 176,821 |
| 28 May 2024 | 41.61 | -0.15 | -0.36% | 41.84 | 41.96 | 41.53 | 180,271 |
| 24 May 2024 | 41.76 | 0.22 | 0.53% | 41.64 | 41.81 | 41.61 | 138,081 |
| 23 May 2024 | 41.54 | -0.71 | -1.68% | 42.17 | 42.17 | 41.47 | 95,904 |
| 22 May 2024 | 42.25 | -0.44 | -1.03% | 42.36 | 42.50 | 42.19 | 125,358 |
| 21 May 2024 | 42.69 | -0.11 | -0.26% | 42.71 | 42.7405 | 42.533 | 108,817 |
| 20 May 2024 | 42.80 | -0.26 | -0.60% | 42.89 | 43.03 | 42.79 | 100,586 |
| 17 May 2024 | 43.06 | 0.15 | 0.35% | 42.93 | 43.14 | 42.88 | 133,772 |
| 16 May 2024 | 42.91 | 0.06 | 0.14% | 42.985 | 43.08 | 42.90 | 108,126 |
| 15 May 2024 | 42.85 | 0.68 | 1.61% | 42.50 | 42.90 | 42.455 | 181,058 |
| 14 May 2024 | 42.17 | 0.03 | 0.07% | 42.06 | 42.22 | 42.03 | 106,328 |
| 13 May 2024 | 42.14 | 0.03 | 0.07% | 42.13 | 42.24 | 42.00 | 95,965 |
| 10 May 2024 | 42.11 | -0.15 | -0.35% | 42.27 | 42.3373 | 42.0449 | 106,116 |
| 09 May 2024 | 42.26 | 0.35 | 0.84% | 41.94 | 42.26 | 41.86 | 163,539 |
| 08 May 2024 | 41.91 | -0.35 | -0.83% | 41.81 | 42.01 | 41.70 | 115,912 |
| 07 May 2024 | 42.26 | -0.06 | -0.14% | 42.32 | 42.40 | 42.21 | 157,324 |
| 06 May 2024 | 42.32 | 0.12 | 0.28% | 42.20 | 42.415 | 42.19 | 158,370 |
| 03 May 2024 | 42.20 | 0.26 | 0.62% | 42.16 | 42.33 | 41.9601 | 216,287 |
| 02 May 2024 | 41.94 | 1.22 | 3.00% | 41.45 | 41.97 | 41.31 | 292,943 |
| 01 May 2024 | 40.72 | 0.10 | 0.25% | 40.64 | 41.21 | 40.6101 | 170,713 |
| 30 Abr 2024 | 40.62 | -0.51 | -1.24% | 40.93 | 41.09 | 40.6101 | 210,336 |
| 29 Abr 2024 | 41.13 | 0.56 | 1.38% | 41.00 | 41.21 | 40.962 | 189,321 |
| 26 Abr 2024 | 40.57 | 0.49 | 1.22% | 40.55 | 40.70 | 40.4506 | 155,970 |
| 25 Abr 2024 | 40.08 | -0.25 | -0.62% | 40.04 | 40.21 | 39.81 | 865,841 |
| 24 Abr 2024 | 40.33 | -0.40 | -0.98% | 40.41 | 40.4756 | 40.15 | 232,502 |
| 23 Abr 2024 | 40.73 | 0.42 | 1.04% | 40.38 | 40.7453 | 40.38 | 193,367 |
| 22 Abr 2024 | 40.31 | 0.40 | 1.00% | 40.20 | 40.46 | 40.057 | 124,505 |
| 19 Abr 2024 | 39.91 | 0.11 | 0.28% | 39.83 | 39.991 | 39.80 | 150,280 |
| 18 Abr 2024 | 39.80 | -0.01 | -0.03% | 39.84 | 40.0999 | 39.65 | 205,543 |
| 17 Abr 2024 | 39.81 | 0.06 | 0.15% | 39.88 | 39.99 | 39.705 | 566,466 |
| 16 Abr 2024 | 39.75 | -0.43 | -1.07% | 39.87 | 39.96 | 39.66 | 236,150 |
| 15 Abr 2024 | 40.18 | -0.33 | -0.81% | 40.70 | 40.80 | 40.12 | 180,192 |
| 12 Abr 2024 | 40.51 | -0.60 | -1.46% | 40.74 | 40.835 | 40.47 | 174,363 |
| 11 Abr 2024 | 41.11 | 0.18 | 0.44% | 41.13 | 41.26 | 40.76 | 190,918 |
| 10 Abr 2024 | 40.93 | -1.06 | -2.52% | 41.33 | 41.3599 | 40.83 | 176,396 |
| 09 Abr 2024 | 41.99 | 0.10 | 0.24% | 41.99 | 42.1402 | 41.75 | 104,136 |
| 08 Abr 2024 | 41.89 | 0.48 | 1.16% | 41.67 | 41.9599 | 41.67 | 152,130 |
| 05 Abr 2024 | 41.41 | 0.11 | 0.27% | 41.26 | 41.59 | 41.10 | 137,514 |
| 04 Abr 2024 | 41.30 | -0.26 | -0.63% | 41.80 | 41.97 | 41.20 | 137,477 |
| 03 Abr 2024 | 41.56 | -0.13 | -0.31% | 41.37 | 41.6499 | 41.345 | 149,721 |
| 02 Abr 2024 | 41.69 | -0.34 | -0.81% | 41.69 | 41.8299 | 41.6301 | 149,091 |
