Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VMBS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 44.26 | -0.18 | -0.39% | 44.4192 | 44.4268 | 44.2057 | 0 |
| 17 Abr 2024 | 44.4352 | 0.29 | 0.66% | 44.2832 | 44.4514 | 44.2491 | 0 |
| 16 Abr 2024 | 44.1448 | -0.19 | -0.43% | 44.2072 | 44.2093 | 44.0916 | 0 |
| 15 Abr 2024 | 44.3347 | -0.34 | -0.76% | 44.426 | 44.4263 | 44.2469 | 0 |
| 12 Abr 2024 | 44.6749 | 0.20 | 0.45% | 44.6961 | 44.7271 | 44.6432 | 0 |
| 11 Abr 2024 | 44.4754 | -0.07 | -0.15% | 44.5311 | 44.6182 | 44.4173 | 0 |
| 10 Abr 2024 | 44.5421 | -0.57 | -1.26% | 44.6925 | 44.7637 | 44.5152 | 0 |
| 09 Abr 2024 | 45.1089 | 0.16 | 0.37% | 45.0706 | 45.1302 | 45.0699 | 0 |
| 08 Abr 2024 | 44.944 | -0.07 | -0.17% | 44.8806 | 44.9565 | 44.8645 | 0 |
| 05 Abr 2024 | 45.0189 | -0.25 | -0.56% | 45.0532 | 45.1622 | 45.003 | 0 |
| 04 Abr 2024 | 45.2715 | 0.11 | 0.24% | 45.1785 | 45.2744 | 45.156 | 0 |
| 03 Abr 2024 | 45.1639 | 0.02 | 0.03% | 45.0441 | 45.1692 | 44.9251 | 0 |
| 02 Abr 2024 | 45.1482 | -0.05 | -0.10% | 45.0288 | 45.1622 | 44.9692 | 0 |
| 01 Abr 2024 | 45.1938 | -0.41 | -0.90% | 45.3389 | 45.3394 | 45.0891 | 0 |
| 28 Mar 2024 | 45.6061 | -0.11 | -0.23% | 45.6231 | 45.6922 | 45.5803 | 0 |
| 27 Mar 2024 | 45.7114 | 0.10 | 0.22% | 45.6523 | 45.7311 | 45.6194 | 0 |
| 26 Mar 2024 | 45.6127 | 0.05 | 0.12% | 45.5508 | 45.6477 | 45.5357 | 0 |
| 25 Mar 2024 | 45.5586 | -0.03 | -0.06% | 45.5655 | 45.5747 | 45.4921 | 0 |
| 22 Mar 2024 | 45.5861 | 0.13 | 0.29% | 45.5978 | 45.6291 | 45.5551 | 0 |
| 21 Mar 2024 | 45.4522 | 0.01 | 0.01% | 45.5807 | 45.5815 | 45.4099 | 0 |
| 20 Mar 2024 | 45.4464 | 0.08 | 0.18% | 45.3943 | 45.4793 | 45.3631 | 0 |
| 19 Mar 2024 | 45.3628 | 0.22 | 0.49% | 45.2462 | 45.3679 | 45.2455 | 0 |
| 18 Mar 2024 | 45.1425 | -0.09 | -0.19% | 45.1851 | 45.1931 | 45.0937 | 0 |
| 15 Mar 2024 | 45.2289 | -0.04 | -0.10% | 45.2394 | 45.2549 | 45.1556 | 0 |
| 14 Mar 2024 | 45.2734 | -0.33 | -0.73% | 45.5064 | 45.5076 | 45.2192 | 0 |
| 13 Mar 2024 | 45.6072 | -0.05 | -0.11% | 45.6039 | 45.6772 | 45.5894 | 0 |
| 12 Mar 2024 | 45.6573 | -0.10 | -0.22% | 45.7511 | 45.7514 | 45.5957 | 0 |
| 11 Mar 2024 | 45.7584 | -0.08 | -0.18% | 45.841 | 45.8611 | 45.72 | 0 |
| 08 Mar 2024 | 45.8387 | 0.09 | 0.19% | 45.8416 | 45.8548 | 45.7668 | 0 |
| 07 Mar 2024 | 45.7529 | 0.11 | 0.23% | 45.7356 | 45.7535 | 45.6047 | 0 |
| 06 Mar 2024 | 45.6467 | 0.18 | 0.40% | 45.5464 | 45.6706 | 45.5463 | 0 |
| 05 Mar 2024 | 45.4646 | 0.25 | 0.54% | 45.3638 | 45.5203 | 45.3636 | 0 |
| 04 Mar 2024 | 45.2188 | -0.15 | -0.32% | 45.2216 | 45.2614 | 45.1796 | 0 |
| 01 Mar 2024 | 45.3657 | 0.05 | 0.12% | 45.1257 | 45.3787 | 45.078 | 0 |
| 29 Feb 2024 | 45.3126 | 0.04 | 0.09% | 45.3138 | 45.4098 | 45.2767 | 0 |
| 28 Feb 2024 | 45.2732 | 0.14 | 0.32% | 45.136 | 45.2825 | 45.1317 | 0 |
| 27 Feb 2024 | 45.1284 | -0.05 | -0.10% | 45.2178 | 45.2345 | 45.0759 | 0 |
| 26 Feb 2024 | 45.1738 | -0.10 | -0.23% | 45.29 | 45.2933 | 45.1145 | 0 |
| 23 Feb 2024 | 45.2786 | 0.25 | 0.54% | 45.0613 | 45.2981 | 45.0599 | 0 |
| 22 Feb 2024 | 45.0333 | -0.02 | -0.05% | 45.0126 | 45.1014 | 44.993 | 0 |
| 21 Feb 2024 | 45.0544 | -0.18 | -0.39% | 45.2839 | 45.2896 | 45.0462 | 0 |
| 20 Feb 2024 | 45.2321 | -0.02 | -0.05% | 45.2346 | 45.3408 | 45.2246 | 0 |
| 16 Feb 2024 | 45.2536 | -0.14 | -0.32% | 45.1191 | 45.2556 | 45.0997 | 0 |
| 15 Feb 2024 | 45.3982 | 0.14 | 0.31% | 45.4455 | 45.4465 | 45.3104 | 0 |
| 14 Feb 2024 | 45.2569 | 0.25 | 0.55% | 45.0355 | 45.2858 | 45.0342 | 0 |
| 13 Feb 2024 | 45.0112 | -0.46 | -1.00% | 45.1765 | 45.2067 | 45.0075 | 0 |
| 12 Feb 2024 | 45.4682 | 0.00 | -0.01% | 45.5314 | 45.5534 | 45.4579 | 0 |
| 09 Feb 2024 | 45.4714 | -0.02 | -0.04% | 45.5155 | 45.5168 | 45.4032 | 0 |
| 08 Feb 2024 | 45.4904 | -0.10 | -0.23% | 45.4914 | 45.5089 | 45.453 | 0 |
| 07 Feb 2024 | 45.5945 | -0.10 | -0.21% | 45.6773 | 45.7384 | 45.5793 | 0 |
| 06 Feb 2024 | 45.6927 | 0.25 | 0.55% | 45.4956 | 45.7226 | 45.4956 | 0 |
| 05 Feb 2024 | 45.4407 | -0.38 | -0.83% | 45.5283 | 45.5408 | 45.3785 | 0 |
| 02 Feb 2024 | 45.82 | -0.45 | -0.97% | 45.8633 | 45.8821 | 45.7331 | 0 |
| 01 Feb 2024 | 46.2705 | -0.03 | -0.07% | 46.2245 | 46.4048 | 46.223 | 0 |
| 31 Ene 2024 | 46.303 | 0.27 | 0.58% | 46.146 | 46.303 | 46.1451 | 0 |
| 30 Ene 2024 | 46.0372 | 0.12 | 0.25% | 45.9899 | 46.0443 | 45.8742 | 0 |
| 29 Ene 2024 | 45.9206 | 0.17 | 0.36% | 45.8355 | 45.9362 | 45.8183 | 0 |
| 26 Ene 2024 | 45.7546 | -0.04 | -0.09% | 45.7767 | 45.7885 | 45.6768 | 0 |
| 25 Ene 2024 | 45.7968 | 0.25 | 0.54% | 45.6602 | 45.7978 | 45.6541 | 0 |
| 24 Ene 2024 | 45.5501 | -0.14 | -0.31% | 45.7983 | 45.8352 | 45.5423 | 0 |
| 23 Ene 2024 | 45.6938 | -0.07 | -0.15% | 45.7342 | 45.7343 | 45.6489 | 0 |
| 22 Ene 2024 | 45.7607 | 0.06 | 0.13% | 45.8391 | 45.8612 | 45.7485 | 0 |
