Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VDIV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 38.465 | -0.48 | -1.23% | 38.685 | 39.03 | 38.465 | 34,505 |
| 18 Jul 2024 | 38.945 | 0.15 | 0.39% | 38.88 | 39.195 | 38.64 | 22,605 |
| 17 Jul 2024 | 38.795 | 0.15 | 0.39% | 38.61 | 38.895 | 38.47 | 35,915 |
| 16 Jul 2024 | 38.645 | 0.30 | 0.78% | 38.44 | 38.67 | 38.25 | 20,491 |
| 15 Jul 2024 | 38.345 | -0.10 | -0.26% | 38.45 | 38.595 | 38.205 | 48,583 |
| 12 Jul 2024 | 38.445 | 0.01 | 0.03% | 38.52 | 38.60 | 38.17 | 20,686 |
| 11 Jul 2024 | 38.435 | -0.02 | -0.04% | 38.44 | 38.465 | 38.15 | 20,922 |
| 10 Jul 2024 | 38.45 | 0.83 | 2.19% | 37.62 | 38.45 | 37.62 | 28,553 |
| 09 Jul 2024 | 37.625 | -0.38 | -1.00% | 38.11 | 38.11 | 37.625 | 21,072 |
| 08 Jul 2024 | 38.005 | -0.11 | -0.28% | 38.045 | 38.13 | 37.755 | 44,718 |
| 05 Jul 2024 | 38.11 | -0.32 | -0.83% | 38.365 | 38.365 | 37.80 | 39,609 |
| 04 Jul 2024 | 38.43 | 0.13 | 0.35% | 38.295 | 38.43 | 38.105 | 18,285 |
| 03 Jul 2024 | 38.295 | 0.23 | 0.62% | 37.99 | 38.345 | 37.91 | 44,763 |
| 02 Jul 2024 | 38.06 | 0.02 | 0.05% | 38.255 | 38.255 | 37.705 | 16,209 |
| 01 Jul 2024 | 38.04 | 0.37 | 0.98% | 38.045 | 38.35 | 37.995 | 45,065 |
| 28 Jun 2024 | 37.67 | -0.16 | -0.42% | 37.97 | 38.00 | 37.58 | 17,482 |
| 27 Jun 2024 | 37.83 | -0.27 | -0.70% | 38.005 | 38.02 | 37.60 | 14,723 |
| 26 Jun 2024 | 38.095 | -0.08 | -0.21% | 38.255 | 38.27 | 37.77 | 21,143 |
| 25 Jun 2024 | 38.175 | 0.31 | 0.83% | 38.245 | 38.345 | 37.935 | 12,333 |
| 24 Jun 2024 | 37.86 | 0.14 | 0.37% | 37.745 | 38.25 | 37.525 | 45,110 |
| 21 Jun 2024 | 37.72 | -0.18 | -0.47% | 37.92 | 37.92 | 37.555 | 16,681 |
| 20 Jun 2024 | 37.90 | 0.14 | 0.38% | 37.795 | 37.98 | 37.57 | 30,972 |
| 19 Jun 2024 | 37.755 | 0.25 | 0.67% | 37.77 | 37.78 | 37.515 | 20,485 |
| 18 Jun 2024 | 37.505 | -0.08 | -0.21% | 37.37 | 37.78 | 37.31 | 26,375 |
| 17 Jun 2024 | 37.585 | 0.13 | 0.35% | 37.45 | 37.665 | 37.105 | 78,299 |
| 14 Jun 2024 | 37.455 | -0.22 | -0.57% | 37.665 | 37.665 | 37.09 | 37,221 |
| 13 Jun 2024 | 37.67 | -0.21 | -0.55% | 38.01 | 38.04 | 37.28 | 51,149 |
| 12 Jun 2024 | 37.88 | -0.22 | -0.56% | 38.175 | 38.22 | 37.805 | 29,234 |
| 11 Jun 2024 | 38.095 | -0.41 | -1.06% | 38.40 | 38.57 | 37.755 | 54,894 |
| 10 Jun 2024 | 38.505 | 0.05 | 0.13% | 38.37 | 38.545 | 38.205 | 14,712 |
| 07 Jun 2024 | 38.455 | -0.09 | -0.22% | 38.61 | 38.615 | 38.21 | 41,395 |
| 06 Jun 2024 | 38.54 | 0.02 | 0.06% | 38.555 | 38.56 | 38.255 | 34,593 |
| 05 Jun 2024 | 38.515 | -0.82 | -2.07% | 38.415 | 38.515 | 38.205 | 49,186 |
| 04 Jun 2024 | 39.33 | -0.18 | -0.44% | 39.53 | 39.67 | 38.955 | 37,934 |
| 03 Jun 2024 | 39.505 | -0.15 | -0.39% | 39.74 | 40.08 | 39.265 | 59,002 |
| 31 May 2024 | 39.66 | 0.66 | 1.69% | 39.25 | 39.73 | 39.10 | 24,819 |
| 30 May 2024 | 39.00 | 0.02 | 0.06% | 38.77 | 39.265 | 38.625 | 20,295 |
| 29 May 2024 | 38.975 | -0.40 | -1.02% | 39.32 | 39.35 | 38.825 | 33,215 |
| 28 May 2024 | 39.375 | -0.24 | -0.61% | 39.615 | 39.655 | 39.25 | 30,536 |
| 27 May 2024 | 39.615 | 0.23 | 0.60% | 39.45 | 39.665 | 39.315 | 23,850 |
| 24 May 2024 | 39.38 | 0.38 | 0.97% | 39.13 | 39.445 | 39.09 | 35,002 |
| 23 May 2024 | 39.00 | -0.49 | -1.25% | 39.58 | 39.82 | 39.00 | 40,404 |
| 22 May 2024 | 39.495 | -0.18 | -0.45% | 39.805 | 40.03 | 39.315 | 39,319 |
| 21 May 2024 | 39.675 | -0.16 | -0.40% | 39.825 | 39.875 | 39.515 | 44,853 |
| 20 May 2024 | 39.835 | 0.18 | 0.45% | 39.91 | 39.955 | 39.715 | 19,555 |
| 17 May 2024 | 39.655 | -0.07 | -0.16% | 39.67 | 39.825 | 39.505 | 26,016 |
| 16 May 2024 | 39.72 | -0.07 | -0.18% | 39.85 | 39.865 | 39.375 | 43,984 |
| 15 May 2024 | 39.79 | -0.06 | -0.14% | 39.725 | 39.79 | 39.505 | 52,269 |
| 14 May 2024 | 39.845 | 0.17 | 0.44% | 39.665 | 39.845 | 39.425 | 22,833 |
| 13 May 2024 | 39.67 | 0.11 | 0.27% | 39.595 | 39.69 | 39.36 | 28,881 |
| 10 May 2024 | 39.565 | 0.34 | 0.88% | 39.32 | 39.575 | 39.095 | 28,661 |
| 09 May 2024 | 39.22 | 0.10 | 0.26% | 39.06 | 39.22 | 39.005 | 7,863 |
| 08 May 2024 | 39.12 | 0.08 | 0.20% | 39.065 | 39.12 | 38.765 | 25,560 |
| 07 May 2024 | 39.04 | 0.12 | 0.31% | 39.035 | 39.135 | 38.81 | 40,811 |
| 06 May 2024 | 38.92 | 0.30 | 0.76% | 38.67 | 38.95 | 38.505 | 50,693 |
| 03 May 2024 | 38.625 | 0.08 | 0.19% | 38.74 | 38.855 | 38.345 | 23,331 |
| 02 May 2024 | 38.55 | 0.17 | 0.46% | 38.445 | 38.865 | 38.405 | 52,453 |
| 30 Abr 2024 | 38.375 | -0.37 | -0.95% | 38.805 | 38.83 | 38.255 | 17,492 |
| 29 Abr 2024 | 38.745 | 0.14 | 0.36% | 38.705 | 38.87 | 38.505 | 34,282 |
| 26 Abr 2024 | 38.605 | 0.24 | 0.63% | 38.72 | 38.93 | 38.285 | 20,845 |
| 25 Abr 2024 | 38.365 | -0.39 | -1.01% | 38.48 | 38.89 | 38.085 | 16,935 |
| 24 Abr 2024 | 38.755 | -0.17 | -0.42% | 38.995 | 38.995 | 38.385 | 23,821 |
| 23 Abr 2024 | 38.92 | 0.22 | 0.57% | 38.67 | 38.96 | 38.505 | 40,177 |
