Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
VNO-N Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 15.00 | -0.14 | -0.92% | 15.24 | 15.27 | 14.94 | 10,735 |
| 24 Jun 2024 | 15.14 | -0.04 | -0.26% | 15.20 | 15.38 | 15.14 | 10,022 |
| 21 Jun 2024 | 15.18 | -0.14 | -0.91% | 15.27 | 15.33 | 15.17 | 7,496 |
| 20 Jun 2024 | 15.32 | -0.16 | -1.03% | 15.34 | 15.60 | 15.32 | 1,124 |
| 18 Jun 2024 | 15.48 | -0.03 | -0.19% | 15.50 | 15.63 | 15.46 | 12,261 |
| 17 Jun 2024 | 15.51 | -0.09 | -0.58% | 15.37 | 15.60 | 15.35 | 18,448 |
| 14 Jun 2024 | 15.60 | 0.03 | 0.19% | 15.50 | 15.75 | 15.49 | 39,880 |
| 13 Jun 2024 | 15.57 | -0.04 | -0.26% | 15.65 | 15.69 | 15.50 | 13,761 |
| 12 Jun 2024 | 15.61 | 0.26 | 1.69% | 15.50 | 15.69 | 15.50 | 21,866 |
| 11 Jun 2024 | 15.35 | 0.05 | 0.33% | 15.30 | 15.38 | 15.21 | 14,324 |
| 10 Jun 2024 | 15.30 | 0.15 | 0.99% | 15.25 | 15.45 | 15.23 | 9,638 |
| 07 Jun 2024 | 15.15 | -0.23 | -1.49% | 15.23 | 15.33 | 15.15 | 3,738 |
| 06 Jun 2024 | 15.38 | 0.08 | 0.52% | 15.19 | 15.38 | 15.19 | 36,946 |
| 05 Jun 2024 | 15.30 | -0.05 | -0.33% | 15.29 | 15.37 | 15.26 | 9,662 |
| 04 Jun 2024 | 15.35 | 0.00 | 0.00% | 15.30 | 15.43 | 15.30 | 8,150 |
| 03 Jun 2024 | 15.35 | 0.09 | 0.59% | 15.13 | 15.38 | 14.99 | 14,910 |
| 31 May 2024 | 15.26 | 0.26 | 1.73% | 15.01 | 15.34 | 14.97 | 22,609 |
| 30 May 2024 | 15.00 | 0.05 | 0.33% | 14.93 | 15.13 | 14.80 | 8,866 |
| 29 May 2024 | 14.95 | -0.19 | -1.25% | 15.13 | 15.13 | 14.81 | 6,747 |
| 28 May 2024 | 15.14 | -0.26 | -1.71% | 15.28 | 15.30 | 15.10 | 6,037 |
| 24 May 2024 | 15.40 | 0.00 | 0.02% | 15.47 | 15.47 | 15.00 | 6,536 |
| 23 May 2024 | 15.40 | 0.09 | 0.59% | 15.50 | 15.50 | 15.03 | 29,848 |
| 22 May 2024 | 15.31 | -0.06 | -0.39% | 15.33 | 15.42 | 15.22 | 8,984 |
| 21 May 2024 | 15.37 | -0.07 | -0.45% | 15.49 | 15.50 | 15.36 | 33,513 |
| 20 May 2024 | 15.44 | 0.07 | 0.46% | 15.48 | 15.48 | 15.27 | 6,871 |
| 17 May 2024 | 15.37 | 0.01 | 0.07% | 15.35 | 15.41 | 15.30 | 6,791 |
| 16 May 2024 | 15.36 | 0.04 | 0.26% | 15.32 | 15.38 | 15.32 | 2,955 |
| 15 May 2024 | 15.32 | 0.12 | 0.79% | 15.30 | 15.40 | 15.30 | 13,486 |
| 14 May 2024 | 15.20 | 0.05 | 0.33% | 15.15 | 15.20 | 15.07 | 11,760 |
| 13 May 2024 | 15.15 | 0.06 | 0.40% | 15.04 | 15.17 | 15.04 | 8,040 |
| 10 May 2024 | 15.09 | -0.03 | -0.20% | 15.07 | 15.10 | 14.97 | 9,393 |
| 09 May 2024 | 15.12 | 0.17 | 1.14% | 15.00 | 15.15 | 15.00 | 9,830 |
| 08 May 2024 | 14.95 | -0.31 | -2.03% | 15.07 | 15.26 | 14.84 | 22,514 |
| 07 May 2024 | 15.26 | 0.13 | 0.86% | 15.13 | 15.31 | 15.11 | 12,086 |
| 06 May 2024 | 15.13 | 0.19 | 1.29% | 14.96 | 15.18 | 14.96 | 6,437 |
| 03 May 2024 | 14.94 | 0.14 | 0.93% | 14.91 | 15.01 | 14.89 | 8,255 |
| 02 May 2024 | 14.80 | 0.05 | 0.34% | 14.76 | 14.95 | 14.75 | 14,060 |
| 01 May 2024 | 14.75 | -0.13 | -0.87% | 14.83 | 14.97 | 14.75 | 4,325 |
| 30 Abr 2024 | 14.88 | -0.18 | -1.20% | 15.08 | 15.13 | 14.81 | 9,244 |
| 29 Abr 2024 | 15.06 | 0.16 | 1.07% | 14.92 | 15.06 | 14.92 | 4,240 |
| 26 Abr 2024 | 14.90 | 0.12 | 0.81% | 14.78 | 15.05 | 14.71 | 15,669 |
| 25 Abr 2024 | 14.78 | -0.20 | -1.34% | 14.83 | 14.85 | 14.66 | 9,022 |
| 24 Abr 2024 | 14.98 | -0.05 | -0.33% | 15.08 | 15.08 | 14.92 | 5,857 |
| 23 Abr 2024 | 15.03 | 0.23 | 1.55% | 14.80 | 15.03 | 14.80 | 7,353 |
| 22 Abr 2024 | 14.80 | 0.12 | 0.82% | 14.80 | 14.84 | 14.70 | 5,483 |
| 19 Abr 2024 | 14.68 | 0.20 | 1.38% | 14.55 | 14.75 | 14.40 | 11,591 |
| 18 Abr 2024 | 14.48 | -0.09 | -0.62% | 14.53 | 14.55 | 14.42 | 8,000 |
| 17 Abr 2024 | 14.57 | 0.05 | 0.34% | 14.57 | 14.71 | 14.57 | 1,346 |
| 16 Abr 2024 | 14.52 | -0.03 | -0.21% | 14.44 | 14.59 | 14.29 | 11,754 |
| 15 Abr 2024 | 14.55 | -0.64 | -4.21% | 15.07 | 15.07 | 14.47 | 14,624 |
| 12 Abr 2024 | 15.19 | 0.10 | 0.70% | 15.01 | 15.25 | 15.01 | 2,252 |
| 11 Abr 2024 | 15.09 | -0.06 | -0.36% | 15.00 | 15.09 | 14.82 | 26,435 |
| 10 Abr 2024 | 15.14 | -0.09 | -0.59% | 15.12 | 15.14 | 14.73 | 18,315 |
| 09 Abr 2024 | 15.23 | 0.13 | 0.86% | 15.10 | 15.27 | 15.10 | 6,368 |
| 08 Abr 2024 | 15.10 | -0.11 | -0.72% | 15.20 | 15.42 | 15.07 | 26,631 |
| 05 Abr 2024 | 15.21 | -0.10 | -0.65% | 15.19 | 15.35 | 15.19 | 4,579 |
| 04 Abr 2024 | 15.31 | 0.34 | 2.27% | 15.02 | 15.31 | 15.02 | 20,027 |
| 03 Abr 2024 | 14.97 | 0.20 | 1.35% | 14.80 | 14.99 | 14.69 | 17,060 |
| 02 Abr 2024 | 14.77 | -0.35 | -2.31% | 15.08 | 15.08 | 14.55 | 36,585 |
| 01 Abr 2024 | 15.12 | 0.04 | 0.26% | 15.24 | 15.29 | 14.90 | 48,872 |
| 28 Mar 2024 | 15.08 | -0.09 | -0.59% | 15.23 | 15.65 | 15.01 | 319,145 |
