Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VSEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 78.50 | -0.57 | -0.72% | 78.77 | 79.30 | 77.98 | 196,485 |
| 20 May 2024 | 79.07 | 2.34 | 3.05% | 76.63 | 80.48 | 76.63 | 267,983 |
| 17 May 2024 | 76.73 | 1.06 | 1.40% | 76.02 | 77.31 | 75.42 | 239,255 |
| 16 May 2024 | 75.67 | -0.89 | -1.16% | 76.08 | 76.88 | 74.8321 | 274,690 |
| 15 May 2024 | 76.56 | 2.19 | 2.94% | 75.34 | 76.83 | 74.30 | 885,848 |
| 14 May 2024 | 74.37 | -1.26 | -1.67% | 76.72 | 76.72 | 74.07 | 170,376 |
| 13 May 2024 | 75.63 | -4.15 | -5.20% | 80.74 | 80.74 | 75.46 | 101,933 |
| 10 May 2024 | 79.78 | -0.90 | -1.12% | 82.01 | 82.98 | 78.6336 | 249,505 |
| 09 May 2024 | 80.68 | -4.53 | -5.32% | 81.38 | 83.00 | 75.91 | 471,726 |
| 08 May 2024 | 85.21 | 0.39 | 0.46% | 84.80 | 86.18 | 84.05 | 183,339 |
| 07 May 2024 | 84.82 | 0.40 | 0.47% | 84.48 | 85.6899 | 84.46 | 100,773 |
| 06 May 2024 | 84.42 | 1.52 | 1.83% | 83.11 | 86.26 | 82.565 | 116,371 |
| 03 May 2024 | 82.90 | 2.51 | 3.12% | 81.72 | 83.14 | 80.07 | 182,587 |
| 02 May 2024 | 80.39 | 2.76 | 3.56% | 78.87 | 80.49 | 77.9875 | 97,206 |
| 01 May 2024 | 77.63 | -0.44 | -0.56% | 78.49 | 79.40 | 77.18 | 50,855 |
| 30 Abr 2024 | 78.07 | 1.02 | 1.32% | 76.60 | 78.18 | 75.97 | 139,832 |
| 29 Abr 2024 | 77.05 | 1.04 | 1.37% | 75.94 | 77.76 | 75.78 | 66,523 |
| 26 Abr 2024 | 76.01 | -0.87 | -1.13% | 76.97 | 78.22 | 75.85 | 82,782 |
| 25 Abr 2024 | 76.88 | -1.73 | -2.20% | 77.41 | 77.48 | 76.09 | 62,807 |
| 24 Abr 2024 | 78.61 | 0.87 | 1.12% | 77.81 | 79.07 | 77.81 | 73,523 |
| 23 Abr 2024 | 77.74 | 1.31 | 1.71% | 76.44 | 78.33 | 76.44 | 44,117 |
| 22 Abr 2024 | 76.43 | 0.75 | 0.99% | 76.36 | 77.49 | 75.86 | 37,896 |
| 19 Abr 2024 | 75.68 | 0.58 | 0.77% | 74.92 | 76.62 | 74.8328 | 73,533 |
| 18 Abr 2024 | 75.10 | -1.57 | -2.05% | 76.84 | 77.394 | 74.97 | 60,913 |
| 17 Abr 2024 | 76.67 | -0.85 | -1.10% | 78.20 | 78.99 | 76.67 | 61,225 |
| 16 Abr 2024 | 77.52 | -0.14 | -0.18% | 77.75 | 78.265 | 76.00 | 45,677 |
| 15 Abr 2024 | 77.66 | -0.46 | -0.59% | 78.66 | 80.1143 | 77.49 | 71,071 |
| 12 Abr 2024 | 78.12 | -1.77 | -2.22% | 79.62 | 80.37 | 77.31 | 70,695 |
| 11 Abr 2024 | 79.89 | 0.36 | 0.45% | 79.97 | 80.80 | 78.58 | 73,094 |
| 10 Abr 2024 | 79.53 | -0.52 | -0.65% | 77.99 | 80.06 | 77.94 | 96,491 |
| 09 Abr 2024 | 80.05 | -0.33 | -0.41% | 80.98 | 81.97 | 78.97 | 88,606 |
| 08 Abr 2024 | 80.38 | 1.41 | 1.79% | 79.49 | 80.99 | 78.56 | 83,769 |
| 05 Abr 2024 | 78.97 | 2.30 | 3.00% | 76.64 | 79.62 | 76.64 | 51,295 |
| 04 Abr 2024 | 76.67 | -0.71 | -0.92% | 78.38 | 78.50 | 76.6142 | 84,020 |
| 03 Abr 2024 | 77.38 | -0.05 | -0.06% | 76.72 | 78.78 | 76.72 | 73,259 |
| 02 Abr 2024 | 77.43 | -1.59 | -2.01% | 78.00 | 78.52 | 76.92 | 63,954 |
| 01 Abr 2024 | 79.02 | -0.98 | -1.23% | 79.82 | 81.46 | 78.59 | 60,427 |
| 28 Mar 2024 | 80.00 | 0.06 | 0.08% | 80.41 | 81.77 | 79.365 | 94,306 |
| 27 Mar 2024 | 79.94 | 0.79 | 1.00% | 79.75 | 80.135 | 78.95 | 112,965 |
| 26 Mar 2024 | 79.15 | -0.22 | -0.28% | 79.50 | 80.2002 | 78.70 | 68,740 |
| 25 Mar 2024 | 79.37 | -0.09 | -0.11% | 79.80 | 79.98 | 78.44 | 45,257 |
| 22 Mar 2024 | 79.46 | -3.14 | -3.80% | 82.53 | 82.77 | 79.19 | 62,637 |
| 21 Mar 2024 | 82.60 | 2.50 | 3.12% | 80.26 | 83.00 | 79.83 | 150,414 |
| 20 Mar 2024 | 80.10 | 3.49 | 4.56% | 76.34 | 80.18 | 75.25 | 129,473 |
| 19 Mar 2024 | 76.61 | 0.85 | 1.12% | 75.91 | 77.68 | 75.61 | 48,432 |
| 18 Mar 2024 | 75.76 | -0.15 | -0.20% | 76.00 | 76.95 | 75.7103 | 79,060 |
| 15 Mar 2024 | 75.91 | 0.52 | 0.69% | 74.86 | 76.19 | 74.5875 | 142,059 |
| 14 Mar 2024 | 75.39 | -0.71 | -0.93% | 75.59 | 76.95 | 74.78 | 106,345 |
| 13 Mar 2024 | 76.10 | -0.02 | -0.03% | 76.50 | 76.64 | 75.76 | 76,355 |
| 12 Mar 2024 | 76.12 | 1.00 | 1.33% | 75.16 | 76.47 | 74.47 | 154,425 |
| 11 Mar 2024 | 75.12 | -1.60 | -2.09% | 75.64 | 75.93 | 73.875 | 127,312 |
| 08 Mar 2024 | 76.72 | 1.49 | 1.98% | 74.92 | 77.175 | 74.11 | 222,966 |
| 07 Mar 2024 | 75.23 | -0.77 | -1.01% | 78.00 | 78.00 | 73.105 | 329,599 |
| 06 Mar 2024 | 76.00 | 3.35 | 4.61% | 74.52 | 76.78 | 72.74 | 129,549 |
| 05 Mar 2024 | 72.65 | -2.35 | -3.13% | 74.70 | 75.675 | 72.65 | 53,269 |
| 04 Mar 2024 | 75.00 | -0.43 | -0.57% | 75.50 | 76.99 | 74.55 | 172,391 |
| 01 Mar 2024 | 75.43 | 1.33 | 1.79% | 75.82 | 76.94 | 74.37 | 186,835 |
| 29 Feb 2024 | 74.10 | 1.59 | 2.19% | 73.50 | 74.5225 | 71.755 | 139,442 |
| 28 Feb 2024 | 72.51 | 0.55 | 0.76% | 71.39 | 72.93 | 71.33 | 69,778 |
| 27 Feb 2024 | 71.96 | -0.84 | -1.15% | 72.83 | 73.8564 | 71.45 | 54,325 |
| 26 Feb 2024 | 72.80 | 1.69 | 2.38% | 70.61 | 72.87 | 70.54 | 125,373 |
| 23 Feb 2024 | 71.11 | 0.05 | 0.07% | 70.93 | 72.18 | 70.37 | 143,236 |
| 22 Feb 2024 | 71.06 | 1.45 | 2.08% | 69.38 | 71.12 | 69.18 | 101,970 |
