Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VCIT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 78.3693 | 0.38 | 0.49% | 78.2398 | 78.4352 | 78.1483 | 0 |
| 16 Abr 2024 | 77.9857 | -0.38 | -0.48% | 78.1035 | 78.1368 | 77.9003 | 0 |
| 15 Abr 2024 | 78.3635 | -0.44 | -0.55% | 78.3998 | 78.409 | 78.1823 | 0 |
| 12 Abr 2024 | 78.8007 | 0.22 | 0.28% | 78.9914 | 79.0434 | 78.8003 | 0 |
| 11 Abr 2024 | 78.5821 | -0.16 | -0.21% | 78.9248 | 78.9355 | 78.5821 | 0 |
| 10 Abr 2024 | 78.744 | -0.89 | -1.12% | 78.9086 | 79.077 | 78.6755 | 0 |
| 09 Abr 2024 | 79.6326 | 0.29 | 0.36% | 79.5305 | 79.6751 | 79.5077 | 0 |
| 08 Abr 2024 | 79.3474 | 0.02 | 0.02% | 79.2222 | 79.4021 | 79.2219 | 0 |
| 05 Abr 2024 | 79.3309 | -0.43 | -0.54% | 79.3712 | 79.624 | 79.3309 | 0 |
| 04 Abr 2024 | 79.7609 | 0.12 | 0.16% | 79.6619 | 79.8188 | 79.5712 | 0 |
| 03 Abr 2024 | 79.6371 | 0.11 | 0.14% | 79.2928 | 79.6447 | 79.2245 | 0 |
| 02 Abr 2024 | 79.5226 | -0.13 | -0.16% | 79.3429 | 79.5289 | 79.2795 | 0 |
| 01 Abr 2024 | 79.6525 | -0.78 | -0.97% | 79.9675 | 79.9677 | 79.5559 | 0 |
| 28 Mar 2024 | 80.4287 | 0.05 | 0.06% | 80.3444 | 80.5073 | 80.2912 | 0 |
| 27 Mar 2024 | 80.3814 | 0.14 | 0.17% | 80.242 | 80.4034 | 80.2268 | 0 |
| 26 Mar 2024 | 80.2427 | 0.02 | 0.03% | 80.1763 | 80.2797 | 80.1185 | 0 |
| 25 Mar 2024 | 80.2219 | -0.23 | -0.29% | 80.3499 | 80.361 | 80.1811 | 0 |
| 22 Mar 2024 | 80.4564 | 0.39 | 0.49% | 80.3881 | 80.4564 | 80.3483 | 0 |
| 21 Mar 2024 | 80.0638 | 0.08 | 0.10% | 80.0809 | 80.1061 | 79.9458 | 0 |
| 20 Mar 2024 | 79.9849 | 0.07 | 0.08% | 79.9218 | 80.0119 | 79.7522 | 0 |
| 19 Mar 2024 | 79.9171 | 0.24 | 0.30% | 79.8327 | 79.9295 | 79.784 | 0 |
| 18 Mar 2024 | 79.6814 | 0.01 | 0.01% | 79.6345 | 79.6926 | 79.5769 | 0 |
| 15 Mar 2024 | 79.6727 | -0.18 | -0.23% | 79.6915 | 79.7198 | 79.6019 | 0 |
| 14 Mar 2024 | 79.8552 | -0.45 | -0.56% | 80.1149 | 80.1255 | 79.818 | 0 |
| 13 Mar 2024 | 80.3017 | -0.01 | -0.01% | 80.3031 | 80.3869 | 80.2898 | 0 |
| 12 Mar 2024 | 80.3114 | -0.09 | -0.11% | 80.3549 | 80.3552 | 80.2181 | 0 |
| 11 Mar 2024 | 80.397 | -0.09 | -0.11% | 80.4739 | 80.4866 | 80.3398 | 0 |
| 08 Mar 2024 | 80.4887 | 0.11 | 0.14% | 80.4679 | 80.5156 | 80.3986 | 0 |
| 07 Mar 2024 | 80.3761 | 0.18 | 0.23% | 80.3315 | 80.3869 | 80.1944 | 0 |
| 06 Mar 2024 | 80.1922 | 0.27 | 0.33% | 80.0942 | 80.3135 | 80.0922 | 0 |
| 05 Mar 2024 | 79.926 | 0.25 | 0.32% | 79.9235 | 80.1175 | 79.9022 | 0 |
| 04 Mar 2024 | 79.6735 | -0.11 | -0.14% | 79.5626 | 79.6762 | 79.5477 | 0 |
| 01 Mar 2024 | 79.7829 | 0.05 | 0.07% | 79.3527 | 79.7933 | 79.2258 | 0 |
| 29 Feb 2024 | 79.7284 | 0.01 | 0.01% | 79.738 | 79.8933 | 79.6429 | 0 |
| 28 Feb 2024 | 79.7187 | 0.14 | 0.17% | 79.6492 | 79.729 | 79.6201 | 0 |
| 27 Feb 2024 | 79.5817 | -0.06 | -0.08% | 79.6247 | 79.7102 | 79.5111 | 0 |
| 26 Feb 2024 | 79.6464 | -0.20 | -0.26% | 79.8346 | 79.845 | 79.5556 | 0 |
| 23 Feb 2024 | 79.8502 | 0.23 | 0.29% | 79.6493 | 79.9141 | 79.6362 | 0 |
| 22 Feb 2024 | 79.6183 | 0.02 | 0.03% | 79.566 | 79.7171 | 79.517 | 0 |
| 21 Feb 2024 | 79.5978 | -0.12 | -0.15% | 79.844 | 79.8484 | 79.5509 | 0 |
| 20 Feb 2024 | 79.7168 | 0.14 | 0.18% | 79.6967 | 79.8472 | 79.694 | 0 |
| 16 Feb 2024 | 79.5737 | -0.18 | -0.22% | 79.3836 | 79.5942 | 79.3372 | 0 |
| 15 Feb 2024 | 79.7516 | 0.13 | 0.17% | 79.7914 | 79.8364 | 79.6066 | 0 |
| 14 Feb 2024 | 79.6183 | 0.33 | 0.41% | 79.3898 | 79.6641 | 79.3826 | 0 |
| 13 Feb 2024 | 79.2915 | -0.59 | -0.74% | 79.4757 | 79.5526 | 79.2346 | 0 |
| 12 Feb 2024 | 79.8821 | -0.01 | -0.01% | 79.9712 | 80.0261 | 79.8314 | 0 |
| 09 Feb 2024 | 79.8874 | -0.10 | -0.12% | 79.9913 | 79.9913 | 79.8172 | 0 |
| 08 Feb 2024 | 79.9858 | -0.23 | -0.28% | 80.0521 | 80.1003 | 79.944 | 0 |
| 07 Feb 2024 | 80.2121 | -0.11 | -0.14% | 80.3147 | 80.5157 | 80.2121 | 0 |
| 06 Feb 2024 | 80.3239 | 0.37 | 0.47% | 80.0415 | 80.4235 | 80.0152 | 0 |
| 05 Feb 2024 | 79.9507 | -0.55 | -0.68% | 80.0955 | 80.1363 | 79.8404 | 0 |
| 02 Feb 2024 | 80.4961 | -0.62 | -0.77% | 80.5116 | 80.5848 | 80.2707 | 0 |
| 01 Feb 2024 | 81.1181 | -0.30 | -0.37% | 81.1497 | 81.4492 | 81.0802 | 0 |
| 31 Ene 2024 | 81.4192 | 0.55 | 0.68% | 81.0956 | 81.4338 | 81.0365 | 0 |
| 30 Ene 2024 | 80.8718 | 0.09 | 0.12% | 80.8319 | 80.9026 | 80.5859 | 0 |
| 29 Ene 2024 | 80.7789 | 0.31 | 0.38% | 80.6986 | 80.864 | 80.6352 | 0 |
| 26 Ene 2024 | 80.472 | -0.09 | -0.11% | 80.5244 | 80.5244 | 80.3554 | 0 |
| 25 Ene 2024 | 80.5587 | 0.40 | 0.50% | 80.4192 | 80.5587 | 80.3273 | 0 |
| 24 Ene 2024 | 80.1555 | -0.16 | -0.20% | 80.4988 | 80.5507 | 80.1245 | 0 |
| 23 Ene 2024 | 80.3141 | -0.08 | -0.10% | 80.3639 | 80.3641 | 80.2319 | 0 |
| 22 Ene 2024 | 80.3959 | 0.14 | 0.18% | 80.4801 | 80.5277 | 80.386 | 0 |
| 19 Ene 2024 | 80.2525 | 0.07 | 0.08% | 80.1284 | 80.2724 | 79.9455 | 0 |
