Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
VGEA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 23.20 | 0.01 | 0.02% | 23.2692 | 23.2692 | 23.20 | 521 |
| 19 Jul 2024 | 23.1943 | -0.11 | -0.48% | 23.2939 | 23.2939 | 23.1943 | 883 |
| 18 Jul 2024 | 23.3062 | 0.01 | 0.05% | 23.2989 | 23.3062 | 23.2669 | 122 |
| 17 Jul 2024 | 23.2939 | 0.04 | 0.18% | 23.3071 | 23.3071 | 23.2939 | 1,039 |
| 16 Jul 2024 | 23.2511 | 0.04 | 0.19% | 23.2748 | 23.2748 | 23.2381 | 292 |
| 15 Jul 2024 | 23.2079 | 0.01 | 0.06% | 23.1995 | 23.21 | 23.1832 | 748 |
| 12 Jul 2024 | 23.1946 | 0.00 | 0.01% | 23.1909 | 23.1946 | 23.1347 | 86 |
| 11 Jul 2024 | 23.1919 | 0.06 | 0.25% | 23.0512 | 23.1919 | 23.0512 | 430 |
| 10 Jul 2024 | 23.1337 | 0.09 | 0.41% | 23.0259 | 23.1337 | 23.0259 | 2,081 |
| 09 Jul 2024 | 23.0389 | -0.09 | -0.40% | 23.0709 | 23.0709 | 23.0389 | 383 |
| 08 Jul 2024 | 23.1324 | 0.13 | 0.59% | 23.0299 | 23.1324 | 23.0101 | 2,315 |
| 05 Jul 2024 | 22.9978 | 0.06 | 0.25% | 22.9362 | 22.9978 | 22.9362 | 2,776 |
| 04 Jul 2024 | 22.9401 | -0.06 | -0.27% | 22.9429 | 22.9471 | 22.9401 | 116 |
| 03 Jul 2024 | 23.0014 | 0.15 | 0.64% | 22.9121 | 23.0014 | 22.8831 | 576 |
| 02 Jul 2024 | 22.8549 | -0.09 | -0.37% | 22.8449 | 22.9031 | 22.8131 | 10,501 |
| 01 Jul 2024 | 22.94 | -0.04 | -0.17% | 22.8798 | 22.94 | 22.7817 | 20,679 |
| 28 Jun 2024 | 22.9799 | -0.02 | -0.09% | 22.9858 | 22.9858 | 22.9399 | 2,814 |
| 27 Jun 2024 | 23.001 | -0.02 | -0.10% | 23.00 | 23.0079 | 22.9849 | 93 |
| 26 Jun 2024 | 23.0246 | -0.12 | -0.51% | 23.1015 | 23.1015 | 23.0246 | 38 |
| 25 Jun 2024 | 23.1425 | 0.08 | 0.36% | 23.133 | 23.1434 | 23.0879 | 476 |
| 24 Jun 2024 | 23.06 | -0.06 | -0.25% | 23.1154 | 23.1154 | 23.0481 | 1,709 |
| 21 Jun 2024 | 23.118 | 0.05 | 0.20% | 23.093 | 23.1266 | 23.0598 | 637 |
| 20 Jun 2024 | 23.0719 | -0.02 | -0.09% | 23.0409 | 23.0719 | 23.0399 | 529 |
| 19 Jun 2024 | 23.093 | -0.05 | -0.21% | 23.1322 | 23.1322 | 23.0501 | 4,502 |
| 18 Jun 2024 | 23.1427 | 0.10 | 0.42% | 23.0264 | 23.1427 | 23.0212 | 4,982 |
| 17 Jun 2024 | 23.045 | -0.08 | -0.36% | 22.9819 | 23.1059 | 22.9819 | 6,477 |
| 14 Jun 2024 | 23.1288 | 0.18 | 0.80% | 23.0434 | 23.1288 | 23.0434 | 14,062 |
| 13 Jun 2024 | 22.9449 | 0.04 | 0.16% | 22.9745 | 22.9745 | 22.9449 | 8 |
| 12 Jun 2024 | 22.9076 | 0.03 | 0.15% | 22.8284 | 22.9076 | 22.8284 | 491 |
| 11 Jun 2024 | 22.8743 | 0.11 | 0.46% | 22.7687 | 22.8743 | 22.745 | 5,194 |
| 10 Jun 2024 | 22.7687 | -0.17 | -0.73% | 22.80 | 22.8301 | 22.7687 | 1,015 |
| 07 Jun 2024 | 22.9368 | -0.15 | -0.64% | 23.0496 | 23.0496 | 22.9368 | 310 |
| 06 Jun 2024 | 23.0839 | -0.05 | -0.20% | 23.0859 | 23.0859 | 23.023 | 205 |
| 05 Jun 2024 | 23.1298 | 0.04 | 0.16% | 23.0629 | 23.1456 | 23.059 | 2,431 |
| 04 Jun 2024 | 23.0939 | 0.12 | 0.52% | 23.0223 | 23.1019 | 22.9568 | 1,216 |
| 03 Jun 2024 | 22.9744 | 0.15 | 0.65% | 22.8525 | 22.9799 | 22.8525 | 1,637 |
| 31 May 2024 | 22.8251 | -0.08 | -0.36% | 22.8926 | 22.8926 | 22.8251 | 432 |
| 30 May 2024 | 22.9067 | 0.05 | 0.22% | 22.8671 | 22.9067 | 22.8351 | 1,667 |
| 29 May 2024 | 22.8559 | -0.13 | -0.58% | 22.90 | 22.9049 | 22.8559 | 623 |
| 28 May 2024 | 22.9881 | -0.05 | -0.21% | 23.0449 | 23.0449 | 22.9879 | 655 |
| 27 May 2024 | 23.0371 | 0.03 | 0.13% | 22.9667 | 23.0649 | 22.9623 | 2,107 |
| 24 May 2024 | 23.0067 | 0.07 | 0.31% | 22.9711 | 23.0067 | 22.9349 | 2,281 |
| 23 May 2024 | 22.9349 | -0.12 | -0.51% | 23.0525 | 23.0679 | 22.9349 | 766 |
| 22 May 2024 | 23.0525 | -0.04 | -0.15% | 23.1237 | 23.1237 | 23.0199 | 1,821 |
| 21 May 2024 | 23.0879 | 0.05 | 0.22% | 23.0252 | 23.0939 | 23.0252 | 1,737 |
| 20 May 2024 | 23.0369 | -0.06 | -0.27% | 23.0552 | 23.0799 | 23.0369 | 959 |
| 17 May 2024 | 23.1002 | -0.10 | -0.43% | 23.1941 | 23.1941 | 23.0731 | 3,489 |
| 16 May 2024 | 23.2009 | 0.04 | 0.18% | 23.2001 | 23.2009 | 23.1825 | 1,358 |
| 15 May 2024 | 23.1599 | 0.12 | 0.54% | 23.0509 | 23.1749 | 23.0509 | 1,695 |
| 14 May 2024 | 23.0357 | 0.00 | 0.00% | 23.0809 | 23.0809 | 22.9861 | 1,023 |
| 13 May 2024 | 23.0361 | 0.00 | -0.02% | 23.0459 | 23.0649 | 23.0261 | 6,186 |
| 10 May 2024 | 23.04 | -0.02 | -0.10% | 23.1283 | 23.1283 | 23.04 | 692 |
| 09 May 2024 | 23.0629 | -0.08 | -0.34% | 23.0731 | 23.0731 | 23.0629 | 1,253 |
| 08 May 2024 | 23.1413 | 0.01 | 0.03% | 23.1616 | 23.1616 | 23.0961 | 5,607 |
| 07 May 2024 | 23.1344 | -0.03 | -0.14% | 23.1295 | 23.1669 | 23.1241 | 4,523 |
| 06 May 2024 | 23.1673 | 0.13 | 0.56% | 23.1787 | 23.1787 | 23.1052 | 9,537 |
| 03 May 2024 | 23.0381 | 0.08 | 0.35% | 23.0067 | 23.09 | 23.0067 | 1,834 |
| 02 May 2024 | 22.9569 | 0.03 | 0.12% | 22.9448 | 23.0279 | 22.9448 | 2,098 |
| 30 Abr 2024 | 22.9291 | -0.07 | -0.30% | 22.9989 | 23.0009 | 22.9291 | 6,382 |
| 29 Abr 2024 | 22.9982 | 0.06 | 0.24% | 22.942 | 23.0471 | 22.942 | 1,787 |
| 26 Abr 2024 | 22.942 | 0.11 | 0.48% | 22.8561 | 22.942 | 22.8561 | 1,160 |
| 25 Abr 2024 | 22.8326 | -0.09 | -0.41% | 22.9089 | 22.9089 | 22.8009 | 671 |
| 24 Abr 2024 | 22.9269 | -0.04 | -0.18% | 22.9269 | 22.9269 | 22.9269 | 60 |
