Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
VSMV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 45.5773 | 0.00 | 0.00% | 45.5773 | 45.5773 | 45.5773 | 0 |
| 27 Jun 2024 | 45.5773 | -0.10 | -0.23% | 45.60 | 45.6797 | 45.5773 | 2,319 |
| 26 Jun 2024 | 45.6803 | 0.00 | 0.00% | 45.68 | 45.6803 | 45.55 | 1,660 |
| 25 Jun 2024 | 45.6797 | -0.16 | -0.35% | 45.71 | 45.76 | 45.6367 | 1,268 |
| 24 Jun 2024 | 45.84 | 0.37 | 0.81% | 45.58 | 45.97 | 45.58 | 4,663 |
| 21 Jun 2024 | 45.47 | -0.02 | -0.04% | 45.46 | 45.58 | 45.46 | 1,860 |
| 20 Jun 2024 | 45.49 | 0.12 | 0.26% | 45.38 | 45.49 | 45.3429 | 1,625 |
| 18 Jun 2024 | 45.3741 | 0.03 | 0.06% | 45.52 | 45.52 | 45.33 | 9,403 |
| 17 Jun 2024 | 45.3469 | 0.35 | 0.79% | 44.99 | 45.45 | 44.99 | 3,100 |
| 14 Jun 2024 | 44.9922 | -0.10 | -0.22% | 44.89 | 44.9922 | 44.855 | 1,164 |
| 13 Jun 2024 | 45.09 | 0.02 | 0.04% | 45.10 | 45.15 | 44.97 | 3,078 |
| 12 Jun 2024 | 45.07 | 0.02 | 0.04% | 45.23 | 45.2984 | 45.07 | 6,414 |
| 11 Jun 2024 | 45.05 | 0.17 | 0.38% | 44.72 | 45.05 | 44.62 | 4,244 |
| 10 Jun 2024 | 44.88 | 0.09 | 0.20% | 44.785 | 44.88 | 44.665 | 3,695 |
| 07 Jun 2024 | 44.79 | -0.04 | -0.09% | 44.83 | 44.92 | 44.79 | 3,813 |
| 06 Jun 2024 | 44.83 | -0.06 | -0.13% | 44.87 | 44.90 | 44.7374 | 2,698 |
| 05 Jun 2024 | 44.89 | 0.23 | 0.52% | 44.80 | 44.89 | 44.5695 | 5,870 |
| 04 Jun 2024 | 44.66 | 0.07 | 0.16% | 44.50 | 44.6601 | 44.50 | 3,648 |
| 03 Jun 2024 | 44.59 | -0.25 | -0.56% | 44.82 | 44.82 | 44.44 | 3,211 |
| 31 May 2024 | 44.84 | 0.71 | 1.61% | 44.25 | 44.84 | 44.25 | 420 |
| 30 May 2024 | 44.13 | 0.02 | 0.05% | 44.04 | 44.23 | 44.04 | 3,282 |
| 29 May 2024 | 44.1087 | -0.29 | -0.65% | 44.15 | 44.23 | 44.1087 | 3,712 |
| 28 May 2024 | 44.3989 | -0.35 | -0.78% | 44.52 | 44.52 | 44.37 | 1,947 |
| 24 May 2024 | 44.75 | 0.25 | 0.56% | 44.63 | 44.7601 | 44.63 | 2,563 |
| 23 May 2024 | 44.50 | -0.45 | -1.00% | 44.95 | 44.95 | 44.47 | 1,420 |
| 22 May 2024 | 44.95 | -0.06 | -0.13% | 44.92 | 45.04 | 44.88 | 1,336 |
| 21 May 2024 | 45.01 | 0.07 | 0.16% | 45.00 | 45.05 | 44.91 | 1,579 |
| 20 May 2024 | 44.94 | -0.06 | -0.13% | 44.97 | 45.08 | 44.9102 | 4,045 |
| 17 May 2024 | 45.00 | 0.07 | 0.16% | 44.89 | 45.04 | 44.86 | 4,964 |
| 16 May 2024 | 44.93 | 0.19 | 0.42% | 44.85 | 44.945 | 44.85 | 3,499 |
| 15 May 2024 | 44.74 | 0.26 | 0.58% | 44.60 | 44.77 | 44.60 | 15,140 |
| 14 May 2024 | 44.48 | 0.03 | 0.07% | 44.54 | 44.56 | 44.29 | 2,870 |
| 13 May 2024 | 44.45 | 0.08 | 0.18% | 44.60 | 44.66 | 44.4003 | 5,988 |
| 10 May 2024 | 44.37 | 0.00 | 0.00% | 44.34 | 44.39 | 44.33 | 1,580 |
| 09 May 2024 | 44.37 | 0.30 | 0.68% | 44.04 | 44.37 | 44.04 | 855 |
| 08 May 2024 | 44.07 | -0.02 | -0.05% | 44.04 | 44.14 | 44.04 | 14,504 |
| 07 May 2024 | 44.093 | 0.17 | 0.39% | 44.10 | 44.10 | 44.07 | 649 |
| 06 May 2024 | 43.92 | 0.25 | 0.57% | 43.84 | 43.92 | 43.70 | 2,055 |
| 03 May 2024 | 43.6692 | 0.36 | 0.83% | 43.60 | 43.6692 | 43.60 | 854 |
| 02 May 2024 | 43.31 | 0.28 | 0.65% | 43.23 | 43.31 | 43.11 | 1,272 |
| 01 May 2024 | 43.03 | -0.08 | -0.19% | 43.10 | 43.44 | 43.03 | 7,566 |
| 30 Abr 2024 | 43.11 | -0.48 | -1.11% | 43.53 | 43.53 | 43.11 | 997 |
| 29 Abr 2024 | 43.5919 | 0.14 | 0.33% | 43.56 | 43.5919 | 43.56 | 755 |
| 26 Abr 2024 | 43.45 | 0.09 | 0.20% | 43.50 | 43.5699 | 43.45 | 2,710 |
| 25 Abr 2024 | 43.3649 | -0.17 | -0.38% | 43.06 | 43.3649 | 43.06 | 1,608 |
| 24 Abr 2024 | 43.53 | 0.05 | 0.11% | 43.42 | 43.61 | 43.39 | 5,083 |
| 23 Abr 2024 | 43.48 | 0.25 | 0.58% | 43.43 | 43.51 | 43.39 | 3,918 |
| 22 Abr 2024 | 43.23 | 0.22 | 0.51% | 43.13 | 43.28 | 43.13 | 3,840 |
| 19 Abr 2024 | 43.01 | 0.15 | 0.35% | 42.86 | 43.13 | 42.86 | 8,079 |
| 18 Abr 2024 | 42.86 | -0.19 | -0.44% | 43.05 | 43.0662 | 42.82 | 5,165 |
| 17 Abr 2024 | 43.05 | -0.07 | -0.16% | 43.33 | 43.3399 | 43.01 | 3,346 |
| 16 Abr 2024 | 43.12 | -0.18 | -0.42% | 43.41 | 43.41 | 43.12 | 5,193 |
| 15 Abr 2024 | 43.30 | -0.37 | -0.85% | 43.90 | 43.90 | 43.298 | 5,783 |
| 12 Abr 2024 | 43.67 | -0.40 | -0.91% | 43.92 | 43.93 | 43.588 | 4,093 |
| 11 Abr 2024 | 44.07 | 0.03 | 0.07% | 44.13 | 44.1855 | 43.8057 | 22,269 |
| 10 Abr 2024 | 44.04 | -0.35 | -0.79% | 43.95 | 44.16 | 43.9202 | 7,768 |
| 09 Abr 2024 | 44.39 | -0.04 | -0.09% | 44.54 | 44.54 | 44.175 | 2,178 |
| 08 Abr 2024 | 44.43 | -0.11 | -0.25% | 44.58 | 44.58 | 44.43 | 922 |
| 05 Abr 2024 | 44.5394 | 0.26 | 0.59% | 44.35 | 44.5394 | 44.35 | 472 |
| 04 Abr 2024 | 44.2773 | -0.37 | -0.83% | 44.9423 | 44.9423 | 44.21 | 3,160 |
| 03 Abr 2024 | 44.65 | -0.29 | -0.65% | 44.79 | 44.81 | 44.6103 | 19,081 |
| 02 Abr 2024 | 44.94 | -0.31 | -0.69% | 44.97 | 44.97 | 44.87 | 1,379 |
