Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VONE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 236.8928 | 0.38 | 0.16% | 236.5191 | 237.7013 | 236.3426 | 0 |
| 09 May 2024 | 236.512 | 1.31 | 0.55% | 235.1995 | 236.5596 | 234.926 | 0 |
| 08 May 2024 | 235.207 | -0.10 | -0.04% | 235.3094 | 235.4117 | 234.2692 | 0 |
| 07 May 2024 | 235.305 | 0.22 | 0.10% | 235.0795 | 235.9095 | 234.9719 | 0 |
| 06 May 2024 | 235.0813 | 2.51 | 1.08% | 232.5785 | 235.0865 | 232.5785 | 0 |
| 03 May 2024 | 232.5757 | 2.77 | 1.21% | 229.8015 | 233.2329 | 229.8015 | 0 |
| 02 May 2024 | 229.8026 | 2.15 | 0.94% | 227.6495 | 230.2178 | 227.2966 | 0 |
| 01 May 2024 | 227.6539 | -0.62 | -0.27% | 228.2691 | 231.2089 | 227.3498 | 0 |
| 30 Abr 2024 | 228.2694 | -3.74 | -1.61% | 231.9994 | 231.9994 | 228.2584 | 0 |
| 29 Abr 2024 | 232.0051 | 0.74 | 0.32% | 231.2585 | 232.3804 | 230.7857 | 0 |
| 26 Abr 2024 | 231.2632 | 2.24 | 0.98% | 229.0297 | 231.9313 | 229.0295 | 0 |
| 25 Abr 2024 | 229.0269 | -1.06 | -0.46% | 230.0893 | 230.0893 | 226.3686 | 0 |
| 24 Abr 2024 | 230.0891 | 0.02 | 0.01% | 230.0695 | 230.9567 | 228.939 | 0 |
| 23 Abr 2024 | 230.0708 | 2.84 | 1.25% | 227.2295 | 230.3655 | 227.2295 | 0 |
| 22 Abr 2024 | 227.2335 | 1.98 | 0.88% | 225.2584 | 228.5178 | 225.2584 | 0 |
| 19 Abr 2024 | 225.2561 | -1.82 | -0.80% | 227.0695 | 227.5004 | 224.6274 | 0 |
| 18 Abr 2024 | 227.0716 | -0.47 | -0.21% | 227.5495 | 229.1792 | 226.6389 | 0 |
| 17 Abr 2024 | 227.5408 | -1.36 | -0.59% | 228.8891 | 230.0927 | 226.8874 | 0 |
| 16 Abr 2024 | 228.8964 | -0.52 | -0.23% | 229.4193 | 230.1785 | 228.347 | 0 |
| 15 Abr 2024 | 229.4184 | -2.91 | -1.25% | 232.3292 | 234.3755 | 228.9779 | 0 |
| 12 Abr 2024 | 232.3258 | -3.46 | -1.47% | 235.7791 | 235.7791 | 231.6244 | 0 |
| 11 Abr 2024 | 235.782 | 1.64 | 0.70% | 234.1393 | 236.3561 | 233.1171 | 0 |
| 10 Abr 2024 | 234.1392 | -2.35 | -0.99% | 236.4895 | 236.4897 | 233.1722 | 0 |
| 09 Abr 2024 | 236.4901 | 0.36 | 0.15% | 236.1301 | 237.1763 | 234.3131 | 0 |
| 08 Abr 2024 | 236.132 | 0.03 | 0.01% | 236.1085 | 236.8537 | 235.8979 | 0 |
| 05 Abr 2024 | 236.1061 | 2.59 | 1.11% | 233.51 | 236.9074 | 233.51 | 0 |
| 04 Abr 2024 | 233.5126 | -2.83 | -1.20% | 236.3496 | 238.452 | 233.4347 | 0 |
| 03 Abr 2024 | 236.3461 | 0.31 | 0.13% | 236.0295 | 237.1152 | 235.5371 | 0 |
| 02 Abr 2024 | 236.0337 | -1.81 | -0.76% | 237.8395 | 237.8396 | 235.0621 | 0 |
| 01 Abr 2024 | 237.8393 | -0.59 | -0.25% | 238.4279 | 238.7631 | 237.2069 | 0 |
| 28 Mar 2024 | 238.4299 | 0.28 | 0.12% | 238.1395 | 238.895 | 238.0317 | 0 |
| 27 Mar 2024 | 238.1461 | 2.11 | 0.90% | 236.0395 | 238.1805 | 236.0395 | 0 |
| 26 Mar 2024 | 236.0311 | -0.58 | -0.25% | 236.6095 | 237.4054 | 236.0154 | 0 |
| 25 Mar 2024 | 236.6109 | -0.66 | -0.28% | 237.2683 | 237.2683 | 236.5313 | 0 |
| 22 Mar 2024 | 237.2718 | -0.46 | -0.19% | 237.7295 | 237.8386 | 237.0546 | 0 |
| 21 Mar 2024 | 237.7301 | 0.14 | 0.06% | 236.8795 | 238.6018 | 236.8791 | 0 |
| 20 Mar 2024 | 237.5854 | 2.26 | 0.96% | 235.3192 | 237.6899 | 235.1029 | 0 |
| 19 Mar 2024 | 235.322 | 1.33 | 0.57% | 233.9995 | 235.4034 | 233.2298 | 0 |
| 18 Mar 2024 | 233.9929 | 1.38 | 0.59% | 232.6085 | 235.0936 | 232.6085 | 0 |
| 15 Mar 2024 | 232.6095 | -1.44 | -0.62% | 234.0494 | 234.0494 | 232.0526 | 0 |
| 14 Mar 2024 | 234.0501 | -0.77 | -0.33% | 234.8295 | 235.364 | 232.7885 | 0 |
| 13 Mar 2024 | 234.8231 | -0.35 | -0.15% | 235.1698 | 235.4846 | 234.2374 | 0 |
| 12 Mar 2024 | 235.1717 | 2.47 | 1.06% | 232.7103 | 235.3804 | 232.5086 | 0 |
| 11 Mar 2024 | 232.7058 | -0.32 | -0.14% | 233.018 | 233.0384 | 231.5164 | 0 |
| 08 Mar 2024 | 233.0259 | -1.48 | -0.63% | 234.5096 | 236.0126 | 232.7219 | 0 |
| 07 Mar 2024 | 234.5087 | 2.37 | 1.02% | 232.1298 | 234.8631 | 232.1298 | 0 |
| 06 Mar 2024 | 232.1406 | 1.30 | 0.56% | 230.8493 | 233.167 | 230.8493 | 0 |
| 05 Mar 2024 | 230.8415 | -2.43 | -1.04% | 233.2695 | 233.2695 | 229.8592 | 0 |
| 04 Mar 2024 | 233.271 | -0.24 | -0.10% | 233.5081 | 234.1152 | 233.0999 | 0 |
| 01 Mar 2024 | 233.5097 | 1.78 | 0.77% | 231.7297 | 233.6416 | 231.5521 | 0 |
| 29 Feb 2024 | 231.7279 | 1.23 | 0.53% | 230.4897 | 232.1047 | 230.1324 | 0 |
| 28 Feb 2024 | 230.4975 | -0.34 | -0.15% | 230.8497 | 230.8684 | 229.933 | 0 |
| 27 Feb 2024 | 230.8421 | 0.47 | 0.20% | 230.3695 | 230.9511 | 229.9055 | 0 |
| 26 Feb 2024 | 230.3723 | -0.78 | -0.34% | 231.1383 | 231.5175 | 230.3463 | 0 |
| 23 Feb 2024 | 231.1485 | 0.15 | 0.07% | 231.0002 | 232.0827 | 230.7685 | 0 |
| 22 Feb 2024 | 230.9962 | 4.64 | 2.05% | 226.36 | 231.3322 | 226.36 | 0 |
| 21 Feb 2024 | 226.3595 | 0.17 | 0.08% | 226.1895 | 226.4187 | 224.7479 | 0 |
| 20 Feb 2024 | 226.1862 | -1.44 | -0.63% | 227.618 | 227.618 | 225.2438 | 0 |
| 16 Feb 2024 | 227.6286 | -1.08 | -0.47% | 228.71 | 229.1782 | 227.3555 | 0 |
| 15 Feb 2024 | 228.7054 | 1.46 | 0.64% | 227.2395 | 228.8464 | 227.1785 | 0 |
| 14 Feb 2024 | 227.2441 | 2.39 | 1.06% | 224.8495 | 227.3177 | 224.8495 | 0 |
| 13 Feb 2024 | 224.8529 | -3.25 | -1.42% | 228.1094 | 228.1095 | 223.3612 | 0 |
| 12 Feb 2024 | 228.1033 | -0.11 | -0.05% | 228.2184 | 229.2907 | 227.8687 | 0 |
