Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VIPS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 17.32 | 0.16 | 0.93% | 17.32 | 17.70 | 16.81 | 5,022,046 |
| 16 May 2024 | 17.16 | 0.56 | 3.37% | 16.74 | 17.205 | 16.59 | 3,969,537 |
| 15 May 2024 | 16.60 | 0.20 | 1.22% | 16.64 | 16.70 | 16.435 | 2,139,599 |
| 14 May 2024 | 16.40 | -0.41 | -2.44% | 16.51 | 16.695 | 16.325 | 2,792,248 |
| 13 May 2024 | 16.81 | 0.91 | 5.72% | 16.07 | 16.90 | 16.05 | 4,796,891 |
| 10 May 2024 | 15.90 | 0.06 | 0.38% | 15.90 | 16.08 | 15.795 | 2,494,122 |
| 09 May 2024 | 15.84 | -0.08 | -0.50% | 16.11 | 16.31 | 15.705 | 2,662,359 |
| 08 May 2024 | 15.92 | 0.27 | 1.73% | 15.46 | 15.94 | 15.46 | 3,289,598 |
| 07 May 2024 | 15.65 | -0.52 | -3.22% | 15.78 | 15.915 | 15.55 | 5,122,609 |
| 06 May 2024 | 16.17 | -0.28 | -1.70% | 16.62 | 16.67 | 16.11 | 2,410,941 |
| 03 May 2024 | 16.45 | 0.39 | 2.43% | 16.19 | 16.56 | 16.00 | 3,597,452 |
| 02 May 2024 | 16.06 | 1.08 | 7.21% | 15.22 | 16.255 | 15.22 | 8,170,928 |
| 01 May 2024 | 14.98 | -0.06 | -0.40% | 15.04 | 15.20 | 14.94 | 3,401,573 |
| 30 Abr 2024 | 15.04 | -0.85 | -5.35% | 15.55 | 15.73 | 15.02 | 5,802,084 |
| 29 Abr 2024 | 15.89 | 0.16 | 1.02% | 15.85 | 15.99 | 15.535 | 3,647,921 |
| 26 Abr 2024 | 15.73 | -0.01 | -0.06% | 16.19 | 16.47 | 15.635 | 3,467,253 |
| 25 Abr 2024 | 15.74 | -0.07 | -0.44% | 15.64 | 16.085 | 15.64 | 2,715,780 |
| 24 Abr 2024 | 15.81 | 0.02 | 0.13% | 15.91 | 16.21 | 15.705 | 4,171,139 |
| 23 Abr 2024 | 15.79 | 0.19 | 1.22% | 15.66 | 15.938 | 15.65 | 3,848,946 |
| 22 Abr 2024 | 15.60 | 0.44 | 2.90% | 15.23 | 15.65 | 15.21 | 3,242,590 |
| 19 Abr 2024 | 15.16 | 0.01 | 0.07% | 14.92 | 15.29 | 14.81 | 3,294,352 |
| 18 Abr 2024 | 15.15 | -0.18 | -1.17% | 15.42 | 15.59 | 14.94 | 6,648,629 |
| 17 Abr 2024 | 15.33 | -0.39 | -2.48% | 15.59 | 15.62 | 15.19 | 3,452,200 |
| 16 Abr 2024 | 15.72 | -0.44 | -2.72% | 16.00 | 16.01 | 15.57 | 3,487,767 |
| 15 Abr 2024 | 16.16 | -0.09 | -0.55% | 16.50 | 16.68 | 16.055 | 2,546,361 |
| 12 Abr 2024 | 16.25 | -0.85 | -4.97% | 16.87 | 16.88 | 16.16 | 2,922,075 |
| 11 Abr 2024 | 17.10 | 0.06 | 0.35% | 17.15 | 17.30 | 17.08 | 2,848,820 |
| 10 Abr 2024 | 17.04 | -0.05 | -0.29% | 17.07 | 17.16 | 16.8203 | 2,171,478 |
| 09 Abr 2024 | 17.09 | 0.25 | 1.48% | 16.93 | 17.24 | 16.905 | 2,558,415 |
| 08 Abr 2024 | 16.84 | -0.22 | -1.29% | 17.15 | 17.22 | 16.77 | 5,677,151 |
| 05 Abr 2024 | 17.06 | -0.09 | -0.52% | 16.97 | 17.27 | 16.97 | 1,850,512 |
| 04 Abr 2024 | 17.15 | -0.32 | -1.83% | 17.60 | 17.67 | 17.045 | 2,110,987 |
| 03 Abr 2024 | 17.47 | -0.04 | -0.23% | 17.41 | 17.74 | 17.271 | 4,657,124 |
| 02 Abr 2024 | 17.51 | 0.03 | 0.17% | 17.50 | 17.63 | 17.125 | 3,958,529 |
| 01 Abr 2024 | 17.48 | 0.93 | 5.62% | 16.88 | 17.69 | 16.88 | 4,011,818 |
| 28 Mar 2024 | 16.55 | 0.09 | 0.55% | 16.34 | 16.85 | 16.34 | 3,013,692 |
| 27 Mar 2024 | 16.46 | 0.35 | 2.17% | 16.00 | 16.505 | 15.73 | 5,233,526 |
| 26 Mar 2024 | 16.11 | -0.49 | -2.95% | 16.65 | 16.78 | 15.99 | 5,408,380 |
| 25 Mar 2024 | 16.60 | -0.02 | -0.12% | 16.65 | 16.78 | 16.50 | 2,780,104 |
| 22 Mar 2024 | 16.62 | -1.06 | -6.00% | 17.20 | 17.24 | 16.465 | 4,998,191 |
| 21 Mar 2024 | 17.68 | -0.09 | -0.51% | 17.81 | 18.075 | 17.62 | 3,324,526 |
| 20 Mar 2024 | 17.77 | 0.65 | 3.80% | 17.30 | 17.785 | 17.17 | 2,623,757 |
| 19 Mar 2024 | 17.12 | -0.04 | -0.23% | 16.99 | 17.395 | 16.91 | 3,340,040 |
| 18 Mar 2024 | 17.16 | -0.06 | -0.35% | 17.41 | 17.52 | 17.05 | 3,146,754 |
| 15 Mar 2024 | 17.22 | -0.05 | -0.29% | 17.34 | 17.63 | 17.13 | 3,961,457 |
| 14 Mar 2024 | 17.27 | -0.25 | -1.43% | 17.20 | 17.54 | 17.16 | 3,968,881 |
| 13 Mar 2024 | 17.52 | -0.08 | -0.45% | 17.69 | 18.067 | 17.51 | 5,831,562 |
| 12 Mar 2024 | 17.60 | 0.74 | 4.39% | 17.10 | 17.94 | 17.04 | 7,785,040 |
| 11 Mar 2024 | 16.86 | -0.42 | -2.43% | 17.44 | 17.62 | 16.83 | 5,069,984 |
| 08 Mar 2024 | 17.28 | -0.20 | -1.14% | 17.39 | 17.67 | 17.08 | 3,118,994 |
| 07 Mar 2024 | 17.48 | -0.27 | -1.52% | 17.59 | 17.72 | 17.28 | 3,863,424 |
| 06 Mar 2024 | 17.75 | -0.02 | -0.11% | 18.49 | 18.75 | 17.64 | 4,219,547 |
| 05 Mar 2024 | 17.77 | -0.17 | -0.95% | 17.90 | 18.00 | 17.42 | 7,337,639 |
| 04 Mar 2024 | 17.94 | -1.42 | -7.33% | 19.40 | 19.40 | 17.91 | 9,325,067 |
| 01 Mar 2024 | 19.36 | 0.11 | 0.57% | 19.49 | 19.65 | 18.94 | 4,986,666 |
| 29 Feb 2024 | 19.25 | -0.28 | -1.43% | 19.72 | 20.00 | 18.84 | 7,049,237 |
| 28 Feb 2024 | 19.53 | 2.19 | 12.63% | 18.95 | 20.19 | 18.81 | 15,134,836 |
| 27 Feb 2024 | 17.34 | 0.17 | 0.99% | 17.38 | 17.55 | 17.02 | 3,085,552 |
| 26 Feb 2024 | 17.17 | 0.18 | 1.06% | 16.88 | 17.39 | 16.85 | 3,183,979 |
| 23 Feb 2024 | 16.99 | 0.21 | 1.25% | 16.88 | 17.075 | 16.59 | 1,708,723 |
| 22 Feb 2024 | 16.78 | 0.26 | 1.57% | 16.71 | 16.8261 | 16.42 | 1,939,173 |
| 21 Feb 2024 | 16.52 | -0.05 | -0.30% | 16.78 | 16.93 | 16.345 | 2,512,573 |
| 20 Feb 2024 | 16.57 | -0.31 | -1.84% | 16.88 | 16.93 | 16.14 | 3,066,423 |
