Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VGEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 38.7731 | 0.65 | 1.70% | 38.1237 | 38.7731 | 38.1237 | 687 |
| 19 Jul 2024 | 38.1237 | -0.08 | -0.21% | 38.2021 | 38.7252 | 38.1237 | 960 |
| 18 Jul 2024 | 38.2021 | -0.52 | -1.35% | 38.7219 | 38.7219 | 38.2021 | 1,632 |
| 17 Jul 2024 | 38.7245 | 0.05 | 0.13% | 38.6948 | 38.7245 | 38.1962 | 2,482 |
| 16 Jul 2024 | 38.6759 | -0.19 | -0.48% | 38.8611 | 38.8611 | 38.5001 | 567 |
| 15 Jul 2024 | 38.8611 | -0.04 | -0.11% | 38.9043 | 38.9043 | 38.5699 | 2,630 |
| 12 Jul 2024 | 38.9043 | 0.40 | 1.05% | 39.0374 | 39.0374 | 38.6281 | 361 |
| 11 Jul 2024 | 38.5001 | -0.04 | -0.10% | 38.5001 | 38.89 | 38.5001 | 805 |
| 10 Jul 2024 | 38.5374 | -0.48 | -1.23% | 39.0183 | 39.0183 | 38.5001 | 3,442 |
| 09 Jul 2024 | 39.0183 | -0.02 | -0.04% | 39.035 | 39.035 | 38.5076 | 935 |
| 08 Jul 2024 | 39.035 | 0.37 | 0.95% | 38.5475 | 39.035 | 38.5475 | 1,282 |
| 05 Jul 2024 | 38.6661 | 0.27 | 0.69% | 38.8457 | 38.8457 | 38.5811 | 1,222 |
| 04 Jul 2024 | 38.4001 | -0.07 | -0.19% | 39.00 | 39.00 | 38.4001 | 2,578 |
| 03 Jul 2024 | 38.4731 | -0.48 | -1.22% | 38.9371 | 39.00 | 38.4111 | 1,019 |
| 02 Jul 2024 | 38.9498 | 0.11 | 0.28% | 38.8421 | 38.9498 | 38.4001 | 1,327 |
| 01 Jul 2024 | 38.8421 | 0.20 | 0.52% | 39.1722 | 39.1722 | 38.5182 | 2,517 |
| 28 Jun 2024 | 38.643 | -0.70 | -1.78% | 39.3446 | 39.3446 | 38.643 | 1,375 |
| 27 Jun 2024 | 39.3446 | 0.56 | 1.44% | 38.7861 | 39.3446 | 38.7861 | 66 |
| 26 Jun 2024 | 38.7861 | -0.60 | -1.53% | 38.8568 | 39.2089 | 38.7861 | 817 |
| 25 Jun 2024 | 39.3889 | 0.14 | 0.35% | 39.2499 | 39.3889 | 39.0101 | 4,685 |
| 24 Jun 2024 | 39.2499 | 0.01 | 0.02% | 38.8888 | 39.3288 | 38.8888 | 6,797 |
| 21 Jun 2024 | 39.2429 | -0.06 | -0.15% | 39.3031 | 39.3031 | 39.0258 | 580 |
| 20 Jun 2024 | 39.3031 | 0.21 | 0.53% | 39.0666 | 39.3031 | 38.7819 | 1,203 |
| 19 Jun 2024 | 39.0966 | -0.18 | -0.47% | 39.2858 | 39.2858 | 39.0331 | 938 |
| 18 Jun 2024 | 39.28 | 0.11 | 0.29% | 38.6162 | 39.2858 | 38.6162 | 1,034 |
| 17 Jun 2024 | 39.1651 | -0.02 | -0.04% | 38.8395 | 39.1651 | 38.8395 | 874 |
| 14 Jun 2024 | 39.1819 | 0.02 | 0.04% | 39.1641 | 39.2809 | 38.6349 | 2,787 |
| 13 Jun 2024 | 39.1655 | 0.17 | 0.42% | 38.8732 | 39.1655 | 38.6329 | 1,006 |
| 12 Jun 2024 | 39.00 | 0.44 | 1.14% | 39.0915 | 39.0915 | 38.7328 | 725 |
| 11 Jun 2024 | 38.5607 | 0.11 | 0.30% | 38.9923 | 38.9923 | 38.5607 | 208 |
| 10 Jun 2024 | 38.4458 | -0.36 | -0.92% | 38.8038 | 38.8038 | 38.2782 | 922 |
| 07 Jun 2024 | 38.8038 | 0.02 | 0.05% | 38.7841 | 38.8038 | 38.2602 | 686 |
| 06 Jun 2024 | 38.7841 | 0.44 | 1.15% | 38.345 | 38.8702 | 38.345 | 1,610 |
| 05 Jun 2024 | 38.345 | -0.40 | -1.02% | 38.74 | 38.8702 | 38.345 | 1,210 |
| 04 Jun 2024 | 38.7401 | 0.03 | 0.09% | 38.1802 | 38.7401 | 38.1802 | 743 |
| 03 Jun 2024 | 38.7056 | 0.03 | 0.07% | 38.6784 | 38.7056 | 38.4441 | 2,950 |
| 31 May 2024 | 38.6784 | 0.06 | 0.16% | 38.6171 | 38.6784 | 38.1361 | 1,011 |
| 30 May 2024 | 38.6171 | 0.57 | 1.49% | 38.4906 | 38.6171 | 38.2551 | 915 |
| 29 May 2024 | 38.0501 | -0.42 | -1.10% | 38.25 | 38.4813 | 38.0501 | 1,061 |
| 28 May 2024 | 38.4733 | 0.30 | 0.78% | 38.1737 | 38.4733 | 38.1737 | 1,196 |
| 27 May 2024 | 38.1737 | -0.43 | -1.11% | 38.6032 | 38.6032 | 38.0816 | 631 |
| 24 May 2024 | 38.6032 | 0.08 | 0.21% | 38.6364 | 38.6364 | 38.0816 | 618 |
| 23 May 2024 | 38.5239 | -0.33 | -0.85% | 38.856 | 38.856 | 38.5239 | 911 |
| 22 May 2024 | 38.856 | -0.01 | -0.03% | 38.8695 | 38.8695 | 38.3246 | 1,053 |
| 21 May 2024 | 38.8695 | 0.58 | 1.52% | 38.8142 | 38.8695 | 38.2899 | 1,355 |
| 20 May 2024 | 38.2873 | 0.06 | 0.17% | 38.223 | 38.8168 | 38.223 | 1,044 |
| 17 May 2024 | 38.223 | -0.52 | -1.33% | 38.9259 | 38.9259 | 38.223 | 818 |
| 16 May 2024 | 38.738 | -0.33 | -0.84% | 38.85 | 38.8514 | 38.3237 | 1,577 |
| 15 May 2024 | 39.0645 | 0.09 | 0.22% | 38.9666 | 39.0645 | 38.7281 | 1,710 |
| 14 May 2024 | 38.9793 | 0.22 | 0.56% | 38.5135 | 39.04 | 38.5135 | 853 |
| 13 May 2024 | 38.7639 | -0.05 | -0.14% | 39.0041 | 39.0041 | 38.6861 | 400 |
| 10 May 2024 | 38.8179 | 0.04 | 0.10% | 39.0755 | 39.0755 | 38.7411 | 2,991 |
| 09 May 2024 | 38.7801 | -0.36 | -0.91% | 39.11 | 39.11 | 38.7751 | 142 |
| 08 May 2024 | 39.1365 | -0.03 | -0.09% | 39.0329 | 39.1365 | 38.8201 | 509 |
| 07 May 2024 | 39.17 | 0.13 | 0.34% | 39.0385 | 39.17 | 38.8251 | 1,143 |
| 06 May 2024 | 39.0385 | 0.33 | 0.85% | 38.7499 | 39.0385 | 38.7409 | 1,489 |
| 03 May 2024 | 38.7112 | 0.34 | 0.88% | 38.9185 | 38.9185 | 38.5389 | 339 |
| 02 May 2024 | 38.373 | -0.42 | -1.09% | 38.797 | 38.9185 | 38.2729 | 1,454 |
| 30 Abr 2024 | 38.797 | 0.21 | 0.53% | 38.8459 | 38.8459 | 38.4471 | 905 |
| 29 Abr 2024 | 38.5919 | 0.32 | 0.83% | 38.8008 | 38.8008 | 38.2752 | 7,379 |
| 26 Abr 2024 | 38.2752 | -0.16 | -0.42% | 38.5116 | 38.5869 | 38.1992 | 718 |
| 25 Abr 2024 | 38.4359 | -0.02 | -0.06% | 38.3451 | 38.4359 | 38.3451 | 443 |
| 24 Abr 2024 | 38.4589 | 0.04 | 0.12% | 38.6391 | 38.7664 | 38.4589 | 1,320 |
