Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
VGEU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 39.50 | -0.22 | -0.55% | 39.565 | 39.57 | 39.395 | 7,083 |
| 18 Jul 2024 | 39.72 | -0.06 | -0.16% | 39.875 | 40.025 | 39.70 | 4,873 |
| 17 Jul 2024 | 39.785 | -0.22 | -0.54% | 39.94 | 39.945 | 39.645 | 7,160 |
| 16 Jul 2024 | 40.00 | -0.10 | -0.26% | 39.96 | 40.065 | 39.85 | 7,898 |
| 15 Jul 2024 | 40.105 | -0.33 | -0.82% | 40.27 | 40.475 | 39.945 | 24,628 |
| 12 Jul 2024 | 40.435 | 0.30 | 0.75% | 40.115 | 40.59 | 40.115 | 8,558 |
| 11 Jul 2024 | 40.135 | 0.11 | 0.27% | 39.945 | 40.21 | 39.945 | 17,211 |
| 10 Jul 2024 | 40.025 | 0.46 | 1.16% | 39.595 | 40.025 | 39.57 | 90,293 |
| 09 Jul 2024 | 39.565 | -0.33 | -0.81% | 39.925 | 39.925 | 39.515 | 6,968 |
| 08 Jul 2024 | 39.89 | -0.12 | -0.30% | 39.86 | 40.14 | 39.745 | 367,595 |
| 05 Jul 2024 | 40.01 | 0.02 | 0.04% | 40.015 | 40.20 | 39.85 | 8,981 |
| 04 Jul 2024 | 39.995 | 0.16 | 0.40% | 39.87 | 40.045 | 39.825 | 7,486 |
| 03 Jul 2024 | 39.835 | 0.29 | 0.73% | 39.65 | 39.94 | 39.615 | 8,875 |
| 02 Jul 2024 | 39.545 | -0.21 | -0.52% | 39.645 | 39.685 | 39.275 | 7,071 |
| 01 Jul 2024 | 39.75 | 0.25 | 0.63% | 40.26 | 40.285 | 39.645 | 16,747 |
| 28 Jun 2024 | 39.50 | -0.12 | -0.30% | 39.66 | 39.86 | 39.50 | 10,726 |
| 27 Jun 2024 | 39.62 | -0.24 | -0.60% | 39.77 | 39.92 | 39.575 | 73,420 |
| 26 Jun 2024 | 39.86 | -0.26 | -0.65% | 40.28 | 40.335 | 39.69 | 14,386 |
| 25 Jun 2024 | 40.12 | 0.12 | 0.30% | 40.075 | 40.13 | 39.875 | 7,642 |
| 24 Jun 2024 | 40.00 | 0.26 | 0.64% | 39.875 | 40.195 | 39.755 | 9,251 |
| 21 Jun 2024 | 39.745 | -0.31 | -0.76% | 40.155 | 40.155 | 39.71 | 5,050 |
| 20 Jun 2024 | 40.05 | 0.27 | 0.67% | 39.875 | 40.08 | 39.75 | 6,247 |
| 19 Jun 2024 | 39.785 | -0.01 | -0.01% | 39.89 | 39.89 | 39.705 | 18,932 |
| 18 Jun 2024 | 39.79 | 0.19 | 0.47% | 39.68 | 39.915 | 39.565 | 9,277 |
| 17 Jun 2024 | 39.605 | 0.20 | 0.51% | 39.625 | 39.76 | 39.30 | 8,707 |
| 14 Jun 2024 | 39.405 | -0.60 | -1.50% | 39.96 | 40.05 | 39.34 | 14,838 |
| 13 Jun 2024 | 40.005 | -0.99 | -2.41% | 40.27 | 40.41 | 39.725 | 22,290 |
| 12 Jun 2024 | 40.995 | 0.26 | 0.64% | 40.785 | 41.165 | 40.775 | 13,031 |
| 11 Jun 2024 | 40.735 | -0.32 | -0.78% | 41.05 | 41.225 | 40.54 | 11,589 |
| 10 Jun 2024 | 41.055 | -0.10 | -0.23% | 40.885 | 41.18 | 40.815 | 1,552 |
| 07 Jun 2024 | 41.15 | -0.06 | -0.15% | 41.285 | 41.285 | 40.94 | 9,572 |
| 06 Jun 2024 | 41.21 | 0.00 | 0.00% | 41.10 | 41.335 | 41.10 | 10,520 |
| 05 Jun 2024 | 41.21 | 0.45 | 1.12% | 40.895 | 41.23 | 40.78 | 12,254 |
| 04 Jun 2024 | 40.755 | -0.04 | -0.09% | 40.845 | 40.845 | 40.445 | 7,105 |
| 03 Jun 2024 | 40.79 | 0.09 | 0.21% | 41.13 | 41.195 | 40.57 | 14,547 |
| 31 May 2024 | 40.705 | 0.12 | 0.30% | 40.675 | 40.745 | 40.535 | 7,808 |
| 30 May 2024 | 40.585 | 0.14 | 0.35% | 40.235 | 40.695 | 40.13 | 8,017 |
| 29 May 2024 | 40.445 | -0.35 | -0.87% | 40.71 | 40.75 | 40.32 | 6,316 |
| 28 May 2024 | 40.80 | -0.20 | -0.49% | 41.10 | 41.215 | 40.675 | 9,911 |
| 27 May 2024 | 41.00 | 0.08 | 0.20% | 40.905 | 41.12 | 40.835 | 8,314 |
| 24 May 2024 | 40.92 | 0.18 | 0.44% | 40.655 | 40.92 | 40.60 | 4,648 |
| 23 May 2024 | 40.74 | -0.06 | -0.15% | 40.925 | 41.075 | 40.705 | 17,183 |
| 22 May 2024 | 40.80 | -0.30 | -0.72% | 41.145 | 41.145 | 40.72 | 6,155 |
| 21 May 2024 | 41.095 | 0.07 | 0.18% | 41.05 | 41.095 | 40.875 | 8,796 |
| 20 May 2024 | 41.02 | -0.05 | -0.11% | 41.015 | 41.15 | 40.935 | 9,311 |
| 17 May 2024 | 41.065 | 0.10 | 0.24% | 40.87 | 41.065 | 40.845 | 5,915 |
| 16 May 2024 | 40.965 | -0.14 | -0.34% | 41.155 | 41.155 | 40.855 | 6,382 |
| 15 May 2024 | 41.105 | 0.31 | 0.75% | 40.87 | 41.105 | 40.87 | 17,924 |
| 14 May 2024 | 40.80 | 0.05 | 0.13% | 40.685 | 40.86 | 40.685 | 11,480 |
| 13 May 2024 | 40.745 | 0.04 | 0.10% | 40.885 | 40.895 | 40.665 | 4,032 |
| 10 May 2024 | 40.705 | 0.26 | 0.64% | 40.47 | 40.805 | 40.47 | 8,722 |
| 09 May 2024 | 40.445 | 0.06 | 0.16% | 40.20 | 40.545 | 40.20 | 4,555 |
| 08 May 2024 | 40.38 | 0.23 | 0.59% | 40.155 | 40.38 | 40.155 | 3,052 |
| 07 May 2024 | 40.145 | 0.27 | 0.66% | 39.865 | 40.225 | 39.805 | 6,283 |
| 06 May 2024 | 39.88 | 0.45 | 1.13% | 39.585 | 39.88 | 39.465 | 8,288 |
| 03 May 2024 | 39.435 | 0.02 | 0.05% | 39.465 | 39.60 | 39.33 | 7,548 |
| 02 May 2024 | 39.415 | 0.13 | 0.34% | 39.13 | 39.415 | 39.13 | 11,995 |
| 30 Abr 2024 | 39.28 | -0.32 | -0.82% | 39.645 | 39.73 | 39.28 | 10,890 |
| 29 Abr 2024 | 39.605 | -0.05 | -0.11% | 39.705 | 39.81 | 39.54 | 13,108 |
| 26 Abr 2024 | 39.65 | 0.41 | 1.06% | 39.46 | 39.685 | 39.33 | 7,531 |
| 25 Abr 2024 | 39.235 | -0.09 | -0.22% | 39.33 | 39.37 | 38.85 | 14,263 |
| 24 Abr 2024 | 39.32 | -0.31 | -0.78% | 39.64 | 39.64 | 39.32 | 7,514 |
| 23 Abr 2024 | 39.63 | 0.39 | 0.98% | 39.175 | 39.635 | 39.175 | 10,852 |
