Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VGOV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 Jul 2024 | 19.7897 | 0.00 | 0.00% | 19.7897 | 19.7897 | 19.7897 | 0 |
| 09 Jul 2024 | 19.7897 | 0.00 | 0.00% | 19.7897 | 19.7897 | 19.7897 | 0 |
| 08 Jul 2024 | 19.7897 | 0.13 | 0.65% | 19.7897 | 19.7897 | 19.7897 | 5 |
| 05 Jul 2024 | 19.6614 | 0.09 | 0.45% | 19.6614 | 19.6614 | 19.6614 | 2 |
| 04 Jul 2024 | 19.5741 | 0.18 | 0.92% | 19.5741 | 19.5741 | 19.5741 | 1 |
| 03 Jul 2024 | 19.3951 | 0.00 | 0.00% | 19.3951 | 19.3951 | 19.3951 | 0 |
| 02 Jul 2024 | 19.3951 | -0.06 | -0.32% | 19.3951 | 19.3951 | 19.3951 | 2 |
| 01 Jul 2024 | 19.4579 | -0.34 | -1.74% | 19.5209 | 19.5209 | 19.4579 | 11 |
| 28 Jun 2024 | 19.8016 | 0.00 | 0.00% | 19.8016 | 19.8016 | 19.8016 | 0 |
| 27 Jun 2024 | 19.8016 | 0.00 | 0.00% | 19.8016 | 19.8016 | 19.8016 | 0 |
| 26 Jun 2024 | 19.8016 | 0.00 | 0.00% | 19.8016 | 19.8016 | 19.8016 | 0 |
| 25 Jun 2024 | 19.8016 | 0.04 | 0.18% | 19.8016 | 19.8016 | 19.8016 | 1 |
| 24 Jun 2024 | 19.7659 | -0.05 | -0.24% | 19.8133 | 19.8133 | 19.7659 | 9 |
| 21 Jun 2024 | 19.8129 | 0.00 | 0.00% | 19.8129 | 19.8129 | 19.8129 | 0 |
| 20 Jun 2024 | 19.8129 | 0.21 | 1.09% | 19.8129 | 19.8129 | 19.8129 | 5 |
| 19 Jun 2024 | 19.60 | 0.00 | 0.00% | 19.60 | 19.60 | 19.60 | 0 |
| 18 Jun 2024 | 19.60 | 0.00 | 0.00% | 19.60 | 19.60 | 19.60 | 0 |
| 17 Jun 2024 | 19.60 | 0.00 | 0.00% | 19.60 | 19.60 | 19.60 | 0 |
| 14 Jun 2024 | 19.60 | 0.00 | 0.00% | 19.60 | 19.60 | 19.60 | 0 |
| 13 Jun 2024 | 19.60 | 0.00 | 0.00% | 19.60 | 19.60 | 19.60 | 0 |
| 12 Jun 2024 | 19.60 | 0.16 | 0.83% | 19.60 | 19.60 | 19.60 | 536 |
| 11 Jun 2024 | 19.4384 | 0.00 | 0.00% | 19.4384 | 19.4384 | 19.4384 | 0 |
| 10 Jun 2024 | 19.4384 | 0.00 | 0.00% | 19.4384 | 19.4384 | 19.4384 | 0 |
| 07 Jun 2024 | 19.4384 | -0.08 | -0.42% | 19.4384 | 19.4384 | 19.4384 | 1 |
| 06 Jun 2024 | 19.5199 | -0.01 | -0.05% | 19.5199 | 19.5199 | 19.5199 | 21 |
| 05 Jun 2024 | 19.5304 | 0.04 | 0.23% | 19.5304 | 19.5304 | 19.5304 | 28 |
| 04 Jun 2024 | 19.4861 | 0.11 | 0.57% | 19.4861 | 19.4861 | 19.4861 | 1 |
| 03 Jun 2024 | 19.3759 | 0.20 | 1.03% | 19.2889 | 19.3759 | 19.2889 | 10 |
| 31 May 2024 | 19.1789 | 0.01 | 0.04% | 19.1789 | 19.1789 | 19.1789 | 1 |
| 30 May 2024 | 19.1721 | 0.00 | 0.00% | 19.1721 | 19.1721 | 19.1721 | 0 |
| 29 May 2024 | 19.1721 | -0.27 | -1.38% | 19.1721 | 19.1721 | 19.1721 | 1 |
| 28 May 2024 | 19.44 | 0.00 | 0.00% | 19.44 | 19.44 | 19.44 | 0 |
| 27 May 2024 | 19.44 | 0.08 | 0.39% | 19.44 | 19.44 | 19.44 | 70 |
| 24 May 2024 | 19.3641 | -0.05 | -0.25% | 19.3641 | 19.3641 | 19.3641 | 1 |
| 23 May 2024 | 19.4134 | -0.05 | -0.27% | 19.5364 | 19.5364 | 19.4134 | 7 |
| 22 May 2024 | 19.4664 | 0.00 | 0.00% | 19.4664 | 19.4664 | 19.4664 | 0 |
| 21 May 2024 | 19.4664 | 0.05 | 0.25% | 19.4664 | 19.4664 | 19.4664 | 5 |
| 20 May 2024 | 19.4179 | -0.14 | -0.73% | 19.4179 | 19.4179 | 19.4179 | 180 |
| 17 May 2024 | 19.5599 | 0.00 | 0.00% | 19.5599 | 19.5599 | 19.5599 | 0 |
| 16 May 2024 | 19.5599 | 0.00 | 0.00% | 19.5599 | 19.5599 | 19.5599 | 0 |
| 15 May 2024 | 19.5599 | 0.19 | 0.98% | 19.4454 | 19.5599 | 19.4454 | 4 |
| 14 May 2024 | 19.37 | 0.00 | 0.00% | 19.37 | 19.37 | 19.37 | 0 |
| 13 May 2024 | 19.37 | -0.01 | -0.07% | 19.37 | 19.37 | 19.37 | 125 |
| 10 May 2024 | 19.3841 | 0.06 | 0.29% | 19.3841 | 19.3841 | 19.3841 | 1 |
| 09 May 2024 | 19.3271 | -0.11 | -0.59% | 19.3297 | 19.3297 | 19.3271 | 3 |
| 08 May 2024 | 19.4419 | 0.00 | 0.00% | 19.4419 | 19.4419 | 19.4419 | 0 |
| 07 May 2024 | 19.4419 | -0.02 | -0.08% | 19.4419 | 19.4419 | 19.4419 | 1 |
| 06 May 2024 | 19.4584 | 0.14 | 0.71% | 19.4584 | 19.4584 | 19.4584 | 28 |
| 03 May 2024 | 19.3208 | 0.17 | 0.88% | 19.3208 | 19.3208 | 19.3208 | 20 |
| 02 May 2024 | 19.1524 | -0.07 | -0.36% | 19.1784 | 19.1797 | 19.1524 | 88 |
| 30 Abr 2024 | 19.2219 | 0.00 | 0.00% | 19.2219 | 19.2219 | 19.2219 | 0 |
| 29 Abr 2024 | 19.2219 | 0.13 | 0.67% | 19.2219 | 19.2219 | 19.2219 | 3 |
| 26 Abr 2024 | 19.0934 | 0.02 | 0.08% | 19.0934 | 19.0934 | 19.0934 | 1 |
| 25 Abr 2024 | 19.0776 | -0.03 | -0.16% | 19.0776 | 19.0776 | 19.0776 | 1 |
| 24 Abr 2024 | 19.1089 | 0.00 | 0.00% | 19.1089 | 19.1089 | 19.1089 | 0 |
| 23 Abr 2024 | 19.1089 | 0.02 | 0.11% | 19.1589 | 19.1589 | 19.1089 | 7 |
| 22 Abr 2024 | 19.0888 | -0.25 | -1.31% | 19.1008 | 19.1008 | 19.0888 | 25 |
| 19 Abr 2024 | 19.3419 | 0.00 | 0.00% | 19.3419 | 19.3419 | 19.3419 | 0 |
| 18 Abr 2024 | 19.3419 | 0.00 | 0.00% | 19.3419 | 19.3419 | 19.3419 | 0 |
| 17 Abr 2024 | 19.3419 | 0.00 | 0.00% | 19.3419 | 19.3419 | 19.3419 | 0 |
| 16 Abr 2024 | 19.3419 | 0.00 | 0.00% | 19.3419 | 19.3419 | 19.3419 | 0 |
| 15 Abr 2024 | 19.3419 | -0.10 | -0.52% | 19.40 | 19.40 | 19.3419 | 728 |
| 12 Abr 2024 | 19.4434 | 0.00 | 0.00% | 19.4434 | 19.4434 | 19.4434 | 0 |
