Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VNO-O Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.25 | 13.25 | 0 |
| 27 Jun 2024 | 13.25 | 0.05 | 0.38% | 13.13 | 13.25 | 13.13 | 3,890 |
| 26 Jun 2024 | 13.20 | -0.01 | -0.07% | 13.09 | 13.23 | 13.08 | 14,997 |
| 25 Jun 2024 | 13.21 | -0.11 | -0.83% | 13.26 | 13.46 | 13.16 | 15,003 |
| 24 Jun 2024 | 13.32 | -0.03 | -0.22% | 13.31 | 13.50 | 13.31 | 6,881 |
| 21 Jun 2024 | 13.35 | -0.18 | -1.33% | 13.48 | 13.56 | 13.35 | 5,513 |
| 20 Jun 2024 | 13.53 | -0.14 | -1.02% | 13.52 | 13.65 | 13.41 | 6,531 |
| 18 Jun 2024 | 13.67 | 0.01 | 0.07% | 13.60 | 13.71 | 13.60 | 11,468 |
| 17 Jun 2024 | 13.66 | -0.12 | -0.87% | 13.62 | 13.75 | 13.60 | 37,102 |
| 14 Jun 2024 | 13.78 | 0.19 | 1.40% | 13.56 | 13.81 | 13.55 | 13,017 |
| 13 Jun 2024 | 13.59 | 0.11 | 0.82% | 13.57 | 13.72 | 13.50 | 23,488 |
| 12 Jun 2024 | 13.48 | 0.12 | 0.90% | 13.45 | 13.73 | 13.45 | 10,429 |
| 11 Jun 2024 | 13.36 | 0.04 | 0.30% | 13.33 | 13.41 | 13.33 | 12,322 |
| 10 Jun 2024 | 13.32 | 0.21 | 1.60% | 13.21 | 13.36 | 13.16 | 35,202 |
| 07 Jun 2024 | 13.11 | -0.07 | -0.53% | 13.11 | 13.18 | 13.03 | 8,183 |
| 06 Jun 2024 | 13.18 | 0.04 | 0.30% | 13.14 | 13.19 | 13.10 | 10,321 |
| 05 Jun 2024 | 13.14 | -0.02 | -0.11% | 13.19 | 13.19 | 13.09 | 16,229 |
| 04 Jun 2024 | 13.16 | 0.12 | 0.96% | 13.02 | 13.23 | 13.02 | 26,333 |
| 03 Jun 2024 | 13.03 | 0.00 | 0.00% | 13.07 | 13.16 | 12.74 | 13,260 |
| 31 May 2024 | 13.03 | 0.22 | 1.73% | 12.81 | 13.03 | 12.70 | 25,441 |
| 30 May 2024 | 12.81 | 0.16 | 1.26% | 12.58 | 12.91 | 12.58 | 14,138 |
| 29 May 2024 | 12.65 | -0.10 | -0.78% | 12.78 | 12.78 | 12.57 | 11,248 |
| 28 May 2024 | 12.75 | -0.25 | -1.92% | 12.85 | 12.97 | 12.72 | 25,143 |
| 24 May 2024 | 13.00 | 0.11 | 0.85% | 13.05 | 13.05 | 12.75 | 16,089 |
| 23 May 2024 | 12.89 | 0.04 | 0.31% | 12.95 | 12.95 | 12.69 | 22,716 |
| 22 May 2024 | 12.85 | -0.08 | -0.62% | 12.94 | 12.98 | 12.85 | 7,295 |
| 21 May 2024 | 12.93 | -0.16 | -1.22% | 13.18 | 13.18 | 12.93 | 21,766 |
| 20 May 2024 | 13.09 | -0.11 | -0.83% | 13.21 | 13.21 | 13.05 | 12,219 |
| 17 May 2024 | 13.20 | 0.08 | 0.61% | 13.21 | 13.22 | 13.10 | 28,813 |
| 16 May 2024 | 13.12 | 0.04 | 0.31% | 12.96 | 13.18 | 12.96 | 29,510 |
| 15 May 2024 | 13.08 | 0.22 | 1.71% | 12.92 | 13.08 | 12.90 | 13,619 |
| 14 May 2024 | 12.86 | -0.04 | -0.31% | 12.85 | 12.92 | 12.70 | 27,835 |
| 13 May 2024 | 12.90 | 0.18 | 1.42% | 12.87 | 12.90 | 12.84 | 13,479 |
| 10 May 2024 | 12.72 | -0.09 | -0.70% | 12.87 | 12.88 | 12.65 | 17,253 |
| 09 May 2024 | 12.81 | 0.05 | 0.39% | 12.76 | 13.00 | 12.76 | 20,776 |
| 08 May 2024 | 12.76 | -0.28 | -2.15% | 12.94 | 13.03 | 12.70 | 10,977 |
| 07 May 2024 | 13.04 | 0.03 | 0.23% | 12.98 | 13.09 | 12.94 | 19,635 |
| 06 May 2024 | 13.01 | 0.17 | 1.32% | 12.92 | 13.01 | 12.80 | 10,430 |
| 03 May 2024 | 12.84 | 0.11 | 0.86% | 12.84 | 12.98 | 12.76 | 6,248 |
| 02 May 2024 | 12.73 | 0.20 | 1.60% | 12.61 | 12.77 | 12.60 | 10,052 |
| 01 May 2024 | 12.53 | -0.22 | -1.73% | 12.66 | 12.87 | 12.52 | 41,684 |
| 30 Abr 2024 | 12.75 | -0.14 | -1.09% | 12.85 | 12.97 | 12.65 | 25,207 |
| 29 Abr 2024 | 12.89 | 0.23 | 1.82% | 12.73 | 12.93 | 12.69 | 20,970 |
| 26 Abr 2024 | 12.66 | 0.09 | 0.72% | 12.53 | 12.86 | 12.53 | 18,427 |
| 25 Abr 2024 | 12.57 | -0.13 | -1.02% | 12.58 | 12.70 | 12.48 | 13,618 |
| 24 Abr 2024 | 12.70 | -0.05 | -0.39% | 12.77 | 12.81 | 12.60 | 51,956 |
| 23 Abr 2024 | 12.75 | 0.19 | 1.51% | 12.58 | 12.78 | 12.58 | 17,292 |
| 22 Abr 2024 | 12.56 | 0.06 | 0.48% | 12.48 | 12.60 | 12.41 | 12,236 |
| 19 Abr 2024 | 12.50 | 0.19 | 1.54% | 12.35 | 12.50 | 12.20 | 9,206 |
| 18 Abr 2024 | 12.31 | -0.07 | -0.57% | 12.52 | 12.52 | 12.24 | 18,833 |
| 17 Abr 2024 | 12.38 | 0.15 | 1.23% | 12.37 | 12.47 | 12.28 | 5,863 |
| 16 Abr 2024 | 12.23 | -0.07 | -0.57% | 12.20 | 12.40 | 12.12 | 15,701 |
| 15 Abr 2024 | 12.30 | -0.49 | -3.83% | 12.80 | 12.83 | 12.15 | 25,540 |
| 12 Abr 2024 | 12.79 | 0.04 | 0.31% | 12.65 | 12.88 | 12.65 | 15,729 |
| 11 Abr 2024 | 12.75 | -0.05 | -0.39% | 12.70 | 12.80 | 12.64 | 14,091 |
| 10 Abr 2024 | 12.80 | -0.20 | -1.54% | 12.95 | 12.95 | 12.52 | 26,763 |
| 09 Abr 2024 | 13.00 | 0.09 | 0.70% | 12.91 | 13.15 | 12.91 | 52,486 |
| 08 Abr 2024 | 12.91 | -0.09 | -0.69% | 12.99 | 13.04 | 12.87 | 16,597 |
| 05 Abr 2024 | 13.00 | -0.05 | -0.38% | 12.93 | 13.14 | 12.89 | 11,670 |
| 04 Abr 2024 | 13.05 | 0.16 | 1.24% | 12.91 | 13.14 | 12.87 | 24,428 |
| 03 Abr 2024 | 12.89 | 0.13 | 1.02% | 12.65 | 12.90 | 12.65 | 20,826 |
| 02 Abr 2024 | 12.76 | -0.18 | -1.39% | 12.80 | 12.87 | 12.58 | 28,296 |
| 01 Abr 2024 | 12.94 | 0.22 | 1.73% | 12.87 | 13.02 | 12.73 | 68,286 |
