Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VFEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | 57.99 | -0.37 | -0.63% | 58.89 | 58.94 | 57.81 | 37,858 |
| 27 Sep 2024 | 58.36 | -0.08 | -0.14% | 57.90 | 58.89 | 57.90 | 9,013 |
| 26 Sep 2024 | 58.44 | 1.91 | 3.38% | 57.44 | 58.65 | 57.29 | 8,445 |
| 25 Sep 2024 | 56.53 | -0.83 | -1.45% | 56.50 | 56.87 | 56.21 | 4,708 |
| 24 Sep 2024 | 57.36 | 1.99 | 3.59% | 55.84 | 57.36 | 55.84 | 5,826 |
| 23 Sep 2024 | 55.37 | 0.52 | 0.95% | 54.92 | 55.49 | 54.85 | 8,257 |
| 20 Sep 2024 | 54.85 | 0.25 | 0.46% | 54.84 | 55.00 | 54.63 | 9,307 |
| 19 Sep 2024 | 54.60 | 0.87 | 1.62% | 54.04 | 54.87 | 54.04 | 5,137 |
| 18 Sep 2024 | 53.73 | -0.31 | -0.57% | 54.12 | 54.12 | 52.50 | 6,871 |
| 17 Sep 2024 | 54.04 | 0.27 | 0.50% | 54.02 | 54.30 | 53.78 | 5,324 |
| 16 Sep 2024 | 53.77 | -0.04 | -0.07% | 53.84 | 53.99 | 53.66 | 7,095 |
| 13 Sep 2024 | 53.81 | -0.11 | -0.20% | 53.73 | 54.06 | 53.73 | 13,564 |
| 12 Sep 2024 | 53.92 | -0.08 | -0.15% | 53.60 | 54.60 | 53.48 | 5,448 |
| 11 Sep 2024 | 54.00 | 0.25 | 0.47% | 53.96 | 54.08 | 53.57 | 3,627 |
| 10 Sep 2024 | 53.75 | -0.20 | -0.37% | 53.65 | 53.93 | 53.44 | 5,170 |
| 09 Sep 2024 | 53.95 | 0.57 | 1.07% | 53.38 | 54.07 | 53.38 | 11,096 |
| 06 Sep 2024 | 53.38 | -0.88 | -1.62% | 54.10 | 54.17 | 53.38 | 4,036 |
| 05 Sep 2024 | 54.26 | 0.21 | 0.39% | 53.76 | 54.37 | 53.76 | 11,293 |
| 04 Sep 2024 | 54.05 | -0.10 | -0.18% | 53.92 | 54.32 | 53.42 | 5,989 |
| 03 Sep 2024 | 54.15 | -0.82 | -1.49% | 54.80 | 54.99 | 54.15 | 4,228 |
| 02 Sep 2024 | 54.97 | 0.23 | 0.42% | 54.78 | 55.03 | 54.67 | 10,661 |
| 30 Ago 2024 | 54.74 | -0.14 | -0.26% | 54.98 | 55.18 | 54.74 | 5,039 |
| 29 Ago 2024 | 54.88 | 0.51 | 0.94% | 54.44 | 54.95 | 54.37 | 9,277 |
| 28 Ago 2024 | 54.37 | -0.04 | -0.07% | 54.70 | 54.76 | 54.35 | 5,707 |
| 27 Ago 2024 | 54.41 | -0.02 | -0.04% | 54.38 | 54.68 | 54.35 | 5,221 |
| 26 Ago 2024 | 54.43 | -0.43 | -0.78% | 54.81 | 54.96 | 54.38 | 8,292 |
| 23 Ago 2024 | 54.86 | 0.32 | 0.59% | 54.85 | 54.95 | 54.66 | 6,317 |
| 22 Ago 2024 | 54.54 | -0.20 | -0.37% | 54.65 | 54.92 | 54.26 | 4,884 |
| 21 Ago 2024 | 54.74 | -0.08 | -0.15% | 54.64 | 55.02 | 54.64 | 5,877 |
| 20 Ago 2024 | 54.82 | -0.69 | -1.24% | 55.24 | 55.45 | 54.60 | 8,273 |
| 19 Ago 2024 | 55.51 | 0.40 | 0.73% | 55.37 | 55.69 | 55.13 | 8,535 |
| 16 Ago 2024 | 55.11 | 0.30 | 0.55% | 55.11 | 55.43 | 54.97 | 6,828 |
| 15 Ago 2024 | 54.81 | 0.67 | 1.24% | 54.26 | 55.02 | 54.06 | 5,772 |
| 14 Ago 2024 | 54.14 | -0.56 | -1.02% | 54.44 | 54.44 | 53.84 | 5,596 |
| 13 Ago 2024 | 54.70 | 0.10 | 0.18% | 54.64 | 54.73 | 54.35 | 15,288 |
| 12 Ago 2024 | 54.60 | 0.38 | 0.70% | 54.54 | 54.73 | 54.27 | 7,020 |
| 09 Ago 2024 | 54.22 | -0.11 | -0.20% | 54.43 | 54.60 | 54.07 | 6,169 |
| 08 Ago 2024 | 54.33 | 1.24 | 2.34% | 53.47 | 54.33 | 53.06 | 7,224 |
| 07 Ago 2024 | 53.09 | 0.46 | 0.87% | 53.26 | 53.92 | 52.88 | 8,143 |
| 06 Ago 2024 | 52.63 | 0.47 | 0.90% | 52.56 | 52.84 | 52.13 | 19,000 |
| 05 Ago 2024 | 52.16 | -1.54 | -2.87% | 51.64 | 52.45 | 50.61 | 22,195 |
| 02 Ago 2024 | 53.70 | -1.22 | -2.22% | 54.38 | 54.38 | 53.31 | 8,720 |
| 01 Ago 2024 | 54.92 | -0.93 | -1.67% | 55.93 | 55.93 | 54.78 | 10,428 |
| 31 Jul 2024 | 55.85 | 1.30 | 2.38% | 55.29 | 55.87 | 55.29 | 4,314 |
| 30 Jul 2024 | 54.55 | -0.23 | -0.42% | 55.04 | 55.05 | 54.48 | 4,946 |
| 29 Jul 2024 | 54.78 | -0.31 | -0.56% | 55.23 | 55.37 | 54.77 | 9,063 |
| 26 Jul 2024 | 55.09 | 0.54 | 0.99% | 54.48 | 55.09 | 54.48 | 5,292 |
| 25 Jul 2024 | 54.55 | 0.05 | 0.09% | 54.40 | 54.76 | 54.19 | 6,376 |
| 24 Jul 2024 | 54.50 | -0.67 | -1.21% | 54.92 | 55.24 | 54.50 | 3,933 |
| 23 Jul 2024 | 55.17 | -0.26 | -0.47% | 55.19 | 55.59 | 54.88 | 6,105 |
| 22 Jul 2024 | 55.43 | 0.32 | 0.58% | 55.20 | 55.53 | 55.01 | 12,519 |
| 19 Jul 2024 | 55.11 | -0.31 | -0.56% | 55.47 | 55.47 | 55.06 | 4,114 |
| 18 Jul 2024 | 55.42 | -0.26 | -0.47% | 55.73 | 56.24 | 55.42 | 4,608 |
| 17 Jul 2024 | 55.68 | -1.18 | -2.08% | 56.45 | 56.50 | 55.68 | 3,710 |
| 16 Jul 2024 | 56.86 | 0.35 | 0.62% | 56.61 | 56.86 | 56.31 | 5,902 |
| 15 Jul 2024 | 56.51 | -0.51 | -0.89% | 56.85 | 56.85 | 56.47 | 27,459 |
| 12 Jul 2024 | 57.02 | 0.29 | 0.51% | 56.93 | 57.17 | 56.85 | 6,094 |
| 11 Jul 2024 | 56.73 | -0.09 | -0.16% | 56.94 | 57.20 | 56.73 | 9,072 |
| 10 Jul 2024 | 56.82 | 0.43 | 0.76% | 56.42 | 56.82 | 56.35 | 156,935 |
| 09 Jul 2024 | 56.39 | 0.32 | 0.57% | 56.30 | 56.65 | 56.29 | 13,004 |
| 08 Jul 2024 | 56.07 | -0.09 | -0.16% | 56.06 | 56.31 | 56.01 | 103,373 |
| 05 Jul 2024 | 56.16 | -0.12 | -0.21% | 56.24 | 56.27 | 55.84 | 17,281 |
| 04 Jul 2024 | 56.28 | 0.05 | 0.09% | 56.25 | 56.45 | 55.95 | 4,926 |
| 03 Jul 2024 | 56.23 | 0.56 | 1.01% | 55.73 | 56.27 | 55.68 | 12,191 |
