Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
VTR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 47.56 | 0.01 | 0.02% | 47.67 | 47.89 | 47.38 | 1,148,974 |
| 09 May 2024 | 47.55 | 0.11 | 0.23% | 47.70 | 47.70 | 47.15 | 1,929,494 |
| 08 May 2024 | 47.44 | 0.31 | 0.66% | 47.11 | 47.655 | 46.82 | 2,637,420 |
| 07 May 2024 | 47.13 | 0.08 | 0.17% | 47.25 | 47.48 | 46.985 | 1,726,496 |
| 06 May 2024 | 47.05 | 0.26 | 0.56% | 47.00 | 47.13 | 46.53 | 2,381,311 |
| 03 May 2024 | 46.79 | 0.57 | 1.23% | 46.73 | 46.98 | 45.945 | 3,167,608 |
| 02 May 2024 | 46.22 | 2.41 | 5.50% | 46.00 | 46.92 | 44.40 | 3,859,340 |
| 01 May 2024 | 43.81 | -0.47 | -1.06% | 44.04 | 44.71 | 43.64 | 2,949,717 |
| 30 Abr 2024 | 44.28 | -0.39 | -0.87% | 44.43 | 45.17 | 44.13 | 2,740,830 |
| 29 Abr 2024 | 44.67 | 0.67 | 1.52% | 44.36 | 44.76 | 44.205 | 1,919,581 |
| 26 Abr 2024 | 44.00 | 0.64 | 1.48% | 43.34 | 44.25 | 43.34 | 1,898,623 |
| 25 Abr 2024 | 43.36 | -0.25 | -0.57% | 43.42 | 43.52 | 43.1146 | 1,144,845 |
| 24 Abr 2024 | 43.61 | 0.05 | 0.11% | 43.24 | 43.78 | 42.88 | 1,489,269 |
| 23 Abr 2024 | 43.56 | 0.43 | 1.00% | 43.22 | 43.68 | 43.08 | 2,605,807 |
| 22 Abr 2024 | 43.13 | 0.00 | 0.00% | 43.20 | 43.25 | 42.66 | 1,434,313 |
| 19 Abr 2024 | 43.13 | 0.49 | 1.15% | 42.83 | 43.37 | 42.7207 | 1,690,529 |
| 18 Abr 2024 | 42.64 | 0.41 | 0.97% | 42.34 | 42.84 | 42.045 | 1,860,840 |
| 17 Abr 2024 | 42.23 | 0.55 | 1.32% | 41.74 | 42.83 | 41.695 | 1,645,602 |
| 16 Abr 2024 | 41.68 | -0.56 | -1.33% | 41.57 | 42.13 | 41.45 | 1,516,884 |
| 15 Abr 2024 | 42.24 | -0.59 | -1.38% | 43.17 | 43.21 | 41.90 | 1,335,172 |
| 12 Abr 2024 | 42.83 | -0.34 | -0.79% | 43.04 | 43.0775 | 42.59 | 1,880,834 |
| 11 Abr 2024 | 43.17 | 0.77 | 1.82% | 42.68 | 43.51 | 42.47 | 2,403,764 |
| 10 Abr 2024 | 42.40 | -1.61 | -3.66% | 42.81 | 42.97 | 41.88 | 1,682,455 |
| 09 Abr 2024 | 44.01 | 0.52 | 1.20% | 43.58 | 44.03 | 43.30 | 2,216,436 |
| 08 Abr 2024 | 43.49 | 0.40 | 0.93% | 43.18 | 43.58 | 42.85 | 2,116,872 |
| 05 Abr 2024 | 43.09 | 0.43 | 1.01% | 42.73 | 43.13 | 42.46 | 1,706,323 |
| 04 Abr 2024 | 42.66 | -0.53 | -1.23% | 43.56 | 43.67 | 42.475 | 3,702,631 |
| 03 Abr 2024 | 43.19 | 0.44 | 1.03% | 42.70 | 43.435 | 42.60 | 2,313,809 |
| 02 Abr 2024 | 42.75 | -0.11 | -0.26% | 42.60 | 43.215 | 42.57 | 2,999,936 |
| 01 Abr 2024 | 42.86 | -0.68 | -1.56% | 43.70 | 43.70 | 42.845 | 2,554,160 |
| 28 Mar 2024 | 43.54 | -0.09 | -0.21% | 43.46 | 43.90 | 43.35 | 3,436,975 |
| 27 Mar 2024 | 43.63 | 1.28 | 3.02% | 42.74 | 43.65 | 42.52 | 2,673,086 |
| 26 Mar 2024 | 42.35 | -0.30 | -0.70% | 42.79 | 42.91 | 42.35 | 1,514,179 |
| 25 Mar 2024 | 42.65 | -0.71 | -1.64% | 43.68 | 43.68 | 42.64 | 1,709,999 |
| 22 Mar 2024 | 43.36 | -0.55 | -1.25% | 44.00 | 44.10 | 43.11 | 3,675,827 |
| 21 Mar 2024 | 43.91 | 0.24 | 0.55% | 43.86 | 43.985 | 43.25 | 3,573,523 |
| 20 Mar 2024 | 43.67 | 0.29 | 0.67% | 43.06 | 43.68 | 42.80 | 2,193,329 |
| 19 Mar 2024 | 43.38 | 0.61 | 1.43% | 42.72 | 43.435 | 42.394 | 2,431,724 |
| 18 Mar 2024 | 42.77 | 0.29 | 0.68% | 42.92 | 43.16 | 42.40 | 3,002,788 |
| 15 Mar 2024 | 42.48 | -0.11 | -0.26% | 42.45 | 42.67 | 42.16 | 3,700,643 |
| 14 Mar 2024 | 42.59 | -0.81 | -1.87% | 43.04 | 43.33 | 42.34 | 2,470,023 |
| 13 Mar 2024 | 43.40 | -0.23 | -0.53% | 43.70 | 43.96 | 43.21 | 2,196,723 |
| 12 Mar 2024 | 43.63 | -0.90 | -2.02% | 44.32 | 44.49 | 43.32 | 2,160,152 |
| 11 Mar 2024 | 44.53 | 0.11 | 0.25% | 44.42 | 44.65 | 44.0353 | 1,768,128 |
| 08 Mar 2024 | 44.42 | 0.88 | 2.02% | 43.78 | 44.52 | 43.75 | 2,417,546 |
| 07 Mar 2024 | 43.54 | 0.10 | 0.23% | 43.70 | 43.9099 | 43.20 | 1,655,886 |
| 06 Mar 2024 | 43.44 | 0.47 | 1.09% | 43.41 | 43.51 | 42.97 | 1,755,860 |
| 05 Mar 2024 | 42.97 | -1.13 | -2.56% | 43.98 | 44.18 | 42.93 | 3,225,967 |
| 04 Mar 2024 | 44.10 | 0.10 | 0.23% | 43.81 | 44.47 | 43.25 | 3,211,955 |
| 01 Mar 2024 | 44.00 | 1.71 | 4.04% | 42.30 | 44.10 | 42.24 | 2,969,122 |
| 29 Feb 2024 | 42.29 | -0.19 | -0.45% | 42.85 | 43.00 | 41.98 | 5,408,056 |
| 28 Feb 2024 | 42.48 | -0.16 | -0.38% | 42.43 | 43.02 | 42.13 | 3,048,428 |
| 27 Feb 2024 | 42.64 | -0.33 | -0.77% | 43.24 | 43.24 | 42.535 | 2,008,637 |
| 26 Feb 2024 | 42.97 | -1.19 | -2.69% | 43.71 | 44.09 | 42.95 | 2,084,984 |
| 23 Feb 2024 | 44.16 | 0.07 | 0.16% | 44.10 | 44.54 | 43.80 | 1,892,362 |
| 22 Feb 2024 | 44.09 | 0.01 | 0.02% | 44.11 | 44.285 | 43.60 | 1,676,087 |
| 21 Feb 2024 | 44.08 | 1.04 | 2.42% | 43.00 | 44.17 | 42.78 | 2,499,283 |
| 20 Feb 2024 | 43.04 | -0.72 | -1.65% | 43.50 | 44.05 | 42.69 | 3,189,896 |
| 16 Feb 2024 | 43.76 | -0.45 | -1.02% | 43.73 | 44.445 | 43.51 | 2,899,664 |
| 15 Feb 2024 | 44.21 | -1.40 | -3.07% | 44.00 | 44.50 | 43.03 | 5,721,650 |
| 14 Feb 2024 | 45.61 | 1.14 | 2.56% | 44.68 | 46.15 | 44.68 | 6,005,829 |
| 13 Feb 2024 | 44.47 | -0.81 | -1.79% | 44.11 | 44.48 | 43.60 | 2,513,041 |
| 12 Feb 2024 | 45.28 | -0.25 | -0.55% | 45.59 | 45.80 | 45.15 | 1,865,472 |
