Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VSMV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 43.2942 | 0.22 | 0.51% | 43.0727 | 43.3565 | 43.0017 | 0 |
| 01 May 2024 | 43.0738 | -0.02 | -0.06% | 43.0967 | 43.4783 | 42.9275 | 0 |
| 30 Abr 2024 | 43.0987 | -0.53 | -1.22% | 43.63 | 43.63 | 43.0888 | 0 |
| 29 Abr 2024 | 43.6293 | 0.17 | 0.40% | 43.4554 | 43.6761 | 43.4554 | 0 |
| 26 Abr 2024 | 43.4546 | 0.09 | 0.21% | 43.3637 | 43.6099 | 43.3637 | 0 |
| 25 Abr 2024 | 43.3643 | -0.20 | -0.47% | 43.5688 | 43.5688 | 43.0139 | 0 |
| 24 Abr 2024 | 43.5691 | 0.10 | 0.24% | 43.4678 | 43.6124 | 43.3404 | 0 |
| 23 Abr 2024 | 43.4666 | 0.21 | 0.49% | 43.2517 | 43.5458 | 43.2517 | 0 |
| 22 Abr 2024 | 43.2532 | 0.21 | 0.49% | 43.0396 | 43.4951 | 43.0396 | 0 |
| 19 Abr 2024 | 43.0424 | 0.14 | 0.33% | 42.899 | 43.1318 | 42.899 | 0 |
| 18 Abr 2024 | 42.8999 | -0.15 | -0.35% | 43.0487 | 43.193 | 42.8253 | 0 |
| 17 Abr 2024 | 43.0501 | -0.11 | -0.25% | 43.1568 | 43.3647 | 42.9516 | 0 |
| 16 Abr 2024 | 43.1576 | -0.17 | -0.40% | 43.3301 | 43.407 | 43.1137 | 0 |
| 15 Abr 2024 | 43.3324 | -0.32 | -0.74% | 43.6507 | 44.018 | 43.2729 | 0 |
| 12 Abr 2024 | 43.6546 | -0.41 | -0.93% | 44.0667 | 44.08 | 43.5661 | 0 |
| 11 Abr 2024 | 44.0657 | -0.01 | -0.03% | 44.0222 | 44.1959 | 43.7982 | 0 |
| 10 Abr 2024 | 44.0804 | -0.29 | -0.65% | 44.3694 | 44.3694 | 43.8628 | 0 |
| 09 Abr 2024 | 44.3698 | -0.08 | -0.17% | 44.4451 | 44.5652 | 44.1162 | 0 |
| 08 Abr 2024 | 44.4457 | -0.09 | -0.21% | 44.5414 | 44.581 | 44.4408 | 0 |
| 05 Abr 2024 | 44.5403 | 0.26 | 0.59% | 44.2754 | 44.6238 | 44.2754 | 0 |
| 04 Abr 2024 | 44.2786 | -0.39 | -0.87% | 44.6671 | 44.9539 | 44.2376 | 0 |
| 03 Abr 2024 | 44.6677 | -0.25 | -0.57% | 44.9208 | 44.9208 | 44.6141 | 0 |
| 02 Abr 2024 | 44.9219 | -0.33 | -0.72% | 45.2489 | 45.2489 | 44.8112 | 0 |
| 01 Abr 2024 | 45.2493 | -0.01 | -0.02% | 45.2559 | 45.2893 | 45.1579 | 0 |
| 28 Mar 2024 | 45.258 | 0.08 | 0.17% | 45.1825 | 45.34 | 45.1825 | 0 |
| 27 Mar 2024 | 45.182 | 0.56 | 1.24% | 44.6261 | 45.1875 | 44.6261 | 0 |
| 26 Mar 2024 | 44.6267 | -0.04 | -0.09% | 44.6683 | 44.7762 | 44.6244 | 0 |
| 25 Mar 2024 | 44.669 | -0.15 | -0.34% | 44.8194 | 44.8194 | 44.6575 | 0 |
| 22 Mar 2024 | 44.8209 | -0.07 | -0.17% | 44.8951 | 44.9331 | 44.8149 | 0 |
| 21 Mar 2024 | 44.8951 | 0.02 | 0.04% | 44.8794 | 44.9893 | 44.8626 | 0 |
| 20 Mar 2024 | 44.8791 | 0.17 | 0.39% | 44.7056 | 44.8866 | 44.6166 | 0 |
| 19 Mar 2024 | 44.7054 | 0.29 | 0.65% | 44.4174 | 44.7178 | 44.4148 | 0 |
| 18 Mar 2024 | 44.4169 | -0.01 | -0.03% | 44.4289 | 44.6044 | 44.3945 | 0 |
| 15 Mar 2024 | 44.4317 | -0.31 | -0.69% | 44.74 | 44.74 | 44.3208 | 0 |
| 14 Mar 2024 | 44.7401 | 0.05 | 0.12% | 44.6869 | 44.8265 | 44.5457 | 0 |
| 13 Mar 2024 | 44.6874 | 0.05 | 0.11% | 44.6405 | 44.8017 | 44.5851 | 0 |
| 12 Mar 2024 | 44.6399 | 0.28 | 0.63% | 44.3598 | 44.7148 | 44.2904 | 0 |
| 11 Mar 2024 | 44.3599 | 0.08 | 0.19% | 44.1707 | 44.3719 | 44.0649 | 0 |
| 08 Mar 2024 | 44.2769 | -0.04 | -0.09% | 44.319 | 44.4657 | 44.2548 | 0 |
| 07 Mar 2024 | 44.3169 | 0.14 | 0.33% | 44.1739 | 44.3922 | 44.1739 | 0 |
| 06 Mar 2024 | 44.173 | 0.18 | 0.42% | 43.9852 | 44.3502 | 43.9852 | 0 |
| 05 Mar 2024 | 43.9881 | -0.24 | -0.55% | 44.2279 | 44.2279 | 43.8609 | 0 |
| 04 Mar 2024 | 44.2314 | -0.22 | -0.50% | 44.4585 | 44.4585 | 44.1945 | 0 |
| 01 Mar 2024 | 44.4548 | 0.27 | 0.61% | 44.1849 | 44.4869 | 44.1849 | 0 |
| 29 Feb 2024 | 44.1844 | 0.01 | 0.03% | 44.1704 | 44.2446 | 43.9936 | 0 |
| 28 Feb 2024 | 44.171 | -0.06 | -0.13% | 44.2302 | 44.2932 | 44.0809 | 0 |
| 27 Feb 2024 | 44.2301 | -0.01 | -0.03% | 44.2402 | 44.2507 | 44.1027 | 0 |
| 26 Feb 2024 | 44.2419 | -0.12 | -0.28% | 44.3641 | 44.4079 | 44.2413 | 0 |
| 23 Feb 2024 | 44.3651 | 0.09 | 0.20% | 44.2798 | 44.452 | 44.2798 | 0 |
| 22 Feb 2024 | 44.2757 | 0.51 | 1.17% | 43.7644 | 44.3479 | 43.7644 | 0 |
| 21 Feb 2024 | 43.7647 | 0.13 | 0.29% | 43.6372 | 43.7679 | 43.5015 | 0 |
| 20 Feb 2024 | 43.6388 | -0.02 | -0.04% | 43.6531 | 43.7812 | 43.5749 | 0 |
| 16 Feb 2024 | 43.6553 | -0.06 | -0.13% | 43.7121 | 43.9053 | 43.6316 | 0 |
| 15 Feb 2024 | 43.7119 | 0.26 | 0.60% | 43.4536 | 43.7267 | 43.4536 | 0 |
| 14 Feb 2024 | 43.453 | 0.07 | 0.16% | 43.3812 | 43.4767 | 43.1745 | 0 |
| 13 Feb 2024 | 43.3831 | -0.26 | -0.60% | 43.6463 | 43.6463 | 43.1586 | 0 |
| 12 Feb 2024 | 43.647 | -0.02 | -0.03% | 43.6615 | 43.7845 | 43.5686 | 0 |
| 09 Feb 2024 | 43.6621 | 0.07 | 0.15% | 43.576 | 43.676 | 43.5585 | 0 |
| 08 Feb 2024 | 43.5948 | -0.01 | -0.01% | 43.6017 | 43.6202 | 43.4638 | 0 |
| 07 Feb 2024 | 43.6013 | 0.23 | 0.53% | 43.3732 | 43.6501 | 43.3732 | 0 |
| 06 Feb 2024 | 43.3729 | 0.17 | 0.39% | 43.2044 | 43.4193 | 43.194 | 0 |
| 05 Feb 2024 | 43.2055 | -0.22 | -0.50% | 43.4254 | 43.4254 | 43.0905 | 0 |
