Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
VNO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 24.59 | 0.19 | 0.78% | 24.35 | 24.72 | 24.24 | 828,425 |
| 20 May 2024 | 24.40 | -0.33 | -1.33% | 24.76 | 24.94 | 24.29 | 1,006,751 |
| 17 May 2024 | 24.73 | -0.07 | -0.28% | 24.85 | 24.91 | 24.50 | 1,498,497 |
| 16 May 2024 | 24.80 | -0.62 | -2.44% | 25.25 | 25.38 | 24.67 | 1,164,768 |
| 15 May 2024 | 25.42 | 0.02 | 0.08% | 26.16 | 26.5476 | 25.29 | 2,599,967 |
| 14 May 2024 | 25.40 | 0.95 | 3.89% | 25.00 | 25.61 | 24.57 | 1,941,690 |
| 13 May 2024 | 24.45 | 0.23 | 0.95% | 24.61 | 25.29 | 24.25 | 1,469,685 |
| 10 May 2024 | 24.22 | -0.45 | -1.82% | 24.81 | 24.83 | 24.055 | 1,477,805 |
| 09 May 2024 | 24.67 | 0.96 | 4.05% | 23.80 | 24.85 | 23.80 | 1,436,702 |
| 08 May 2024 | 23.71 | -0.50 | -2.07% | 24.00 | 24.08 | 23.30 | 2,433,565 |
| 07 May 2024 | 24.21 | -2.42 | -9.09% | 25.87 | 27.27 | 23.77 | 5,849,563 |
| 06 May 2024 | 26.63 | 0.40 | 1.52% | 26.79 | 26.98 | 26.41 | 1,456,755 |
| 03 May 2024 | 26.23 | 0.05 | 0.19% | 27.28 | 27.97 | 26.02 | 2,586,919 |
| 02 May 2024 | 26.18 | 0.60 | 2.35% | 26.13 | 26.235 | 25.57 | 1,487,570 |
| 01 May 2024 | 25.58 | -0.45 | -1.73% | 26.02 | 26.9513 | 25.56 | 2,294,866 |
| 30 Abr 2024 | 26.03 | -0.96 | -3.56% | 26.55 | 27.00 | 26.005 | 1,504,118 |
| 29 Abr 2024 | 26.99 | 0.73 | 2.78% | 26.69 | 27.34 | 26.69 | 1,532,238 |
| 26 Abr 2024 | 26.26 | -0.14 | -0.53% | 26.52 | 27.07 | 26.25 | 1,573,213 |
| 25 Abr 2024 | 26.40 | -0.39 | -1.46% | 25.97 | 26.6125 | 25.57 | 1,234,649 |
| 24 Abr 2024 | 26.79 | -0.42 | -1.54% | 26.90 | 27.23 | 26.455 | 1,669,403 |
| 23 Abr 2024 | 27.21 | 0.62 | 2.33% | 26.54 | 27.79 | 26.40 | 1,289,957 |
| 22 Abr 2024 | 26.59 | 0.50 | 1.92% | 26.19 | 26.78 | 25.87 | 975,508 |
| 19 Abr 2024 | 26.09 | 0.26 | 1.01% | 25.78 | 26.24 | 25.69 | 1,037,083 |
| 18 Abr 2024 | 25.83 | 0.12 | 0.47% | 25.97 | 26.43 | 25.57 | 1,299,410 |
| 17 Abr 2024 | 25.71 | 0.33 | 1.30% | 25.57 | 26.25 | 25.32 | 2,453,661 |
| 16 Abr 2024 | 25.38 | -0.79 | -3.02% | 25.76 | 26.00 | 25.00 | 2,278,463 |
| 15 Abr 2024 | 26.17 | -1.25 | -4.56% | 27.68 | 27.95 | 26.16 | 1,843,931 |
| 12 Abr 2024 | 27.42 | -1.17 | -4.09% | 28.45 | 28.71 | 27.19 | 1,623,630 |
| 11 Abr 2024 | 28.59 | 0.99 | 3.59% | 27.85 | 28.82 | 27.62 | 2,236,753 |
| 10 Abr 2024 | 27.60 | -2.38 | -7.94% | 28.41 | 28.41 | 27.36 | 2,263,094 |
| 09 Abr 2024 | 29.98 | 1.14 | 3.95% | 28.92 | 30.02 | 28.92 | 4,305,554 |
| 08 Abr 2024 | 28.84 | 1.48 | 5.41% | 27.62 | 28.936 | 27.62 | 2,017,381 |
| 05 Abr 2024 | 27.36 | 0.03 | 0.11% | 27.09 | 27.641 | 27.005 | 3,600,806 |
| 04 Abr 2024 | 27.33 | -0.51 | -1.83% | 28.28 | 28.47 | 26.83 | 1,091,829 |
| 03 Abr 2024 | 27.84 | 0.63 | 2.32% | 27.03 | 27.90 | 26.945 | 1,878,289 |
| 02 Abr 2024 | 27.21 | -0.77 | -2.75% | 27.48 | 27.48 | 26.81 | 1,474,506 |
| 01 Abr 2024 | 27.98 | -0.79 | -2.75% | 28.88 | 28.887 | 27.63 | 1,489,055 |
| 28 Mar 2024 | 28.77 | 1.29 | 4.69% | 27.90 | 28.81 | 27.90 | 4,497,738 |
| 27 Mar 2024 | 27.48 | 1.05 | 3.97% | 26.80 | 27.52 | 26.575 | 1,627,263 |
| 26 Mar 2024 | 26.43 | -0.90 | -3.29% | 27.62 | 27.63 | 26.40 | 1,885,783 |
| 25 Mar 2024 | 27.33 | -0.19 | -0.69% | 27.65 | 28.00 | 27.33 | 1,105,849 |
| 22 Mar 2024 | 27.52 | -1.21 | -4.21% | 28.66 | 28.97 | 27.38 | 1,870,775 |
| 21 Mar 2024 | 28.73 | 1.48 | 5.43% | 27.67 | 29.34 | 27.645 | 2,391,656 |
| 20 Mar 2024 | 27.25 | 1.01 | 3.85% | 26.02 | 27.35 | 25.77 | 1,629,269 |
| 19 Mar 2024 | 26.24 | 0.22 | 0.85% | 25.80 | 26.28 | 25.73 | 1,520,449 |
| 18 Mar 2024 | 26.02 | 0.55 | 2.16% | 25.67 | 26.125 | 25.39 | 1,455,481 |
| 15 Mar 2024 | 25.47 | 0.65 | 2.62% | 24.52 | 25.65 | 24.52 | 2,688,686 |
| 14 Mar 2024 | 24.82 | -1.19 | -4.58% | 25.77 | 25.85 | 24.52 | 1,823,203 |
| 13 Mar 2024 | 26.01 | 0.15 | 0.58% | 25.75 | 26.42 | 25.75 | 1,143,102 |
| 12 Mar 2024 | 25.86 | 0.16 | 0.62% | 25.56 | 26.39 | 25.465 | 1,710,996 |
| 11 Mar 2024 | 25.70 | -0.48 | -1.83% | 25.95 | 26.25 | 25.54 | 2,344,367 |
| 08 Mar 2024 | 26.18 | 0.17 | 0.65% | 26.62 | 27.0829 | 26.05 | 2,070,556 |
| 07 Mar 2024 | 26.01 | -0.34 | -1.29% | 26.68 | 26.85 | 25.90 | 1,345,688 |
| 06 Mar 2024 | 26.35 | 0.07 | 0.27% | 26.91 | 26.95 | 26.10 | 3,708,714 |
| 05 Mar 2024 | 26.28 | -0.01 | -0.04% | 26.06 | 26.94 | 25.76 | 3,254,996 |
| 04 Mar 2024 | 26.29 | -0.24 | -0.90% | 26.46 | 26.74 | 25.90 | 1,818,138 |
| 01 Mar 2024 | 26.53 | 0.23 | 0.87% | 26.28 | 27.03 | 25.85 | 2,002,343 |
| 29 Feb 2024 | 26.30 | 1.29 | 5.16% | 25.51 | 26.71 | 25.39 | 2,753,736 |
| 28 Feb 2024 | 25.01 | -0.28 | -1.11% | 24.91 | 25.63 | 24.825 | 1,374,051 |
| 27 Feb 2024 | 25.29 | -0.06 | -0.24% | 25.73 | 25.91 | 25.28 | 1,522,642 |
| 26 Feb 2024 | 25.35 | -0.12 | -0.47% | 25.52 | 25.976 | 25.195 | 1,470,545 |
| 23 Feb 2024 | 25.47 | -0.06 | -0.24% | 25.45 | 25.77 | 25.10 | 1,164,243 |
| 22 Feb 2024 | 25.53 | -0.08 | -0.31% | 25.62 | 26.05 | 25.39 | 1,899,011 |
