Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
VGEJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 24.045 | -0.28 | -1.15% | 23.965 | 24.06 | 23.92 | 2,266 |
| 18 Jul 2024 | 24.325 | -0.09 | -0.37% | 24.395 | 24.395 | 24.25 | 4,245 |
| 17 Jul 2024 | 24.415 | 0.00 | 0.02% | 24.455 | 24.455 | 24.30 | 3,687 |
| 16 Jul 2024 | 24.41 | 0.11 | 0.45% | 24.40 | 24.445 | 24.37 | 2,744 |
| 15 Jul 2024 | 24.30 | -0.30 | -1.20% | 24.755 | 24.755 | 24.30 | 10,153 |
| 12 Jul 2024 | 24.595 | -0.08 | -0.32% | 24.53 | 24.595 | 24.515 | 24,270 |
| 11 Jul 2024 | 24.675 | 0.40 | 1.63% | 24.49 | 24.675 | 24.355 | 5,144 |
| 10 Jul 2024 | 24.28 | 0.09 | 0.35% | 24.30 | 24.40 | 24.27 | 86,846 |
| 09 Jul 2024 | 24.195 | -0.09 | -0.37% | 24.29 | 24.29 | 24.195 | 3,685 |
| 08 Jul 2024 | 24.285 | -0.20 | -0.82% | 24.08 | 24.295 | 24.08 | 148,168 |
| 05 Jul 2024 | 24.485 | 0.44 | 1.83% | 24.29 | 24.485 | 24.15 | 3,869 |
| 04 Jul 2024 | 24.045 | 0.04 | 0.15% | 24.295 | 24.34 | 24.045 | 2,123 |
| 03 Jul 2024 | 24.01 | 0.22 | 0.92% | 24.085 | 24.315 | 23.95 | 22,206 |
| 02 Jul 2024 | 23.79 | -0.23 | -0.96% | 23.775 | 23.82 | 23.74 | 6,077 |
| 01 Jul 2024 | 24.02 | 0.18 | 0.73% | 23.995 | 24.02 | 23.845 | 5,806 |
| 28 Jun 2024 | 23.845 | -0.25 | -1.04% | 23.995 | 24.095 | 23.845 | 2,674 |
| 27 Jun 2024 | 24.095 | 0.11 | 0.46% | 23.955 | 24.095 | 23.90 | 1,890 |
| 26 Jun 2024 | 23.985 | -0.01 | -0.02% | 24.055 | 24.06 | 23.865 | 2,686 |
| 25 Jun 2024 | 23.99 | 0.24 | 1.01% | 23.685 | 23.99 | 23.685 | 3,377 |
| 24 Jun 2024 | 23.75 | -0.26 | -1.08% | 23.715 | 24.08 | 23.715 | 3,533 |
| 21 Jun 2024 | 24.01 | 0.29 | 1.20% | 23.93 | 24.035 | 23.895 | 1,832 |
| 20 Jun 2024 | 23.725 | -0.27 | -1.13% | 24.115 | 24.115 | 23.725 | 2,717 |
| 19 Jun 2024 | 23.995 | 0.23 | 0.95% | 24.095 | 24.095 | 23.98 | 2,427 |
| 18 Jun 2024 | 23.77 | 0.22 | 0.91% | 23.905 | 24.05 | 23.715 | 2,601 |
| 17 Jun 2024 | 23.555 | 0.04 | 0.19% | 23.845 | 23.845 | 23.55 | 3,773 |
| 14 Jun 2024 | 23.51 | -0.34 | -1.43% | 23.575 | 23.79 | 23.51 | 4,005 |
| 13 Jun 2024 | 23.85 | -0.07 | -0.27% | 23.89 | 23.89 | 23.565 | 29,747 |
| 12 Jun 2024 | 23.915 | 0.34 | 1.42% | 23.88 | 24.06 | 23.82 | 4,573 |
| 11 Jun 2024 | 23.58 | -0.29 | -1.19% | 23.625 | 23.80 | 23.58 | 3,950 |
| 10 Jun 2024 | 23.865 | 0.05 | 0.21% | 23.705 | 24.15 | 23.705 | 4,486 |
| 07 Jun 2024 | 23.815 | -0.09 | -0.36% | 23.84 | 24.02 | 23.745 | 3,062 |
| 06 Jun 2024 | 23.90 | 0.17 | 0.72% | 23.825 | 24.11 | 23.825 | 3,738 |
| 05 Jun 2024 | 23.73 | 0.15 | 0.61% | 23.75 | 23.78 | 23.70 | 3,717 |
| 04 Jun 2024 | 23.585 | -0.07 | -0.30% | 23.835 | 23.835 | 23.475 | 3,769 |
| 03 Jun 2024 | 23.655 | 0.18 | 0.75% | 23.48 | 23.745 | 23.48 | 8,396 |
| 31 May 2024 | 23.48 | -0.24 | -1.01% | 23.345 | 23.49 | 23.345 | 2,230 |
| 30 May 2024 | 23.72 | 0.03 | 0.13% | 23.41 | 23.72 | 23.41 | 2,192 |
| 29 May 2024 | 23.69 | -0.36 | -1.48% | 23.72 | 23.72 | 23.55 | 2,716 |
| 28 May 2024 | 24.045 | -0.13 | -0.54% | 23.89 | 24.045 | 23.745 | 2,462 |
| 27 May 2024 | 24.175 | 0.57 | 2.39% | 23.955 | 24.175 | 23.89 | 4,318 |
| 24 May 2024 | 23.61 | -0.02 | -0.08% | 24.01 | 24.01 | 23.61 | 1,884 |
| 23 May 2024 | 23.63 | -0.39 | -1.62% | 24.115 | 24.12 | 23.63 | 6,600 |
| 22 May 2024 | 24.02 | -0.08 | -0.33% | 24.40 | 24.40 | 23.86 | 2,385 |
| 21 May 2024 | 24.10 | -0.30 | -1.23% | 24.115 | 24.375 | 24.055 | 4,720 |
| 20 May 2024 | 24.40 | 0.17 | 0.72% | 24.15 | 24.415 | 24.15 | 4,516 |
| 17 May 2024 | 24.225 | -0.27 | -1.08% | 24.225 | 24.225 | 24.155 | 2,420 |
| 16 May 2024 | 24.49 | -0.01 | -0.04% | 24.54 | 24.54 | 24.40 | 2,179 |
| 15 May 2024 | 24.50 | 0.52 | 2.15% | 24.295 | 24.50 | 23.99 | 4,999 |
| 14 May 2024 | 23.985 | 0.03 | 0.13% | 23.965 | 24.05 | 23.87 | 6,085 |
| 13 May 2024 | 23.955 | -0.05 | -0.19% | 24.19 | 24.19 | 23.955 | 3,316 |
| 10 May 2024 | 24.00 | -0.05 | -0.21% | 24.05 | 24.12 | 24.00 | 3,567 |
| 09 May 2024 | 24.05 | -0.14 | -0.56% | 24.10 | 24.10 | 23.81 | 959 |
| 08 May 2024 | 24.185 | 0.15 | 0.60% | 23.925 | 24.185 | 23.85 | 2,477 |
| 07 May 2024 | 24.04 | -0.14 | -0.56% | 23.935 | 24.06 | 23.935 | 3,052 |
| 06 May 2024 | 24.175 | 0.48 | 2.03% | 23.64 | 24.175 | 23.64 | 3,777 |
| 03 May 2024 | 23.695 | -0.13 | -0.55% | 23.80 | 23.88 | 23.62 | 1,734 |
| 02 May 2024 | 23.825 | 0.52 | 2.25% | 23.225 | 23.825 | 23.225 | 5,310 |
| 30 Abr 2024 | 23.30 | -0.32 | -1.33% | 23.40 | 23.485 | 23.30 | 9,056 |
| 29 Abr 2024 | 23.615 | 0.29 | 1.24% | 23.045 | 23.665 | 23.045 | 2,971 |
| 26 Abr 2024 | 23.325 | 0.04 | 0.19% | 23.13 | 23.325 | 23.13 | 3,520 |
| 25 Abr 2024 | 23.28 | -0.05 | -0.19% | 23.08 | 23.315 | 22.925 | 2,738 |
| 24 Abr 2024 | 23.325 | 0.02 | 0.06% | 23.36 | 23.385 | 23.195 | 3,470 |
| 23 Abr 2024 | 23.31 | 0.06 | 0.28% | 23.225 | 23.31 | 23.035 | 4,243 |
