Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VGVE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 94.51 | -0.05 | -0.05% | 95.22 | 95.22 | 94.06 | 4,265 |
| 18 Jul 2024 | 94.56 | -0.78 | -0.82% | 95.30 | 95.76 | 94.56 | 3,196 |
| 17 Jul 2024 | 95.34 | -1.25 | -1.29% | 96.24 | 96.33 | 95.20 | 10,830 |
| 16 Jul 2024 | 96.59 | 0.50 | 0.52% | 96.37 | 96.60 | 95.96 | 2,419 |
| 15 Jul 2024 | 96.09 | -0.52 | -0.54% | 96.19 | 96.50 | 95.95 | 7,238 |
| 12 Jul 2024 | 96.61 | 0.70 | 0.73% | 95.97 | 96.66 | 95.69 | 4,063 |
| 11 Jul 2024 | 95.91 | -0.78 | -0.81% | 96.40 | 96.61 | 95.60 | 2,337 |
| 10 Jul 2024 | 96.69 | 1.10 | 1.15% | 95.60 | 96.69 | 95.60 | 4,983 |
| 09 Jul 2024 | 95.59 | 0.17 | 0.18% | 95.62 | 95.80 | 95.48 | 5,199 |
| 08 Jul 2024 | 95.42 | 0.07 | 0.07% | 95.45 | 95.58 | 95.30 | 5,259 |
| 05 Jul 2024 | 95.35 | 0.18 | 0.19% | 95.25 | 95.56 | 95.13 | 9,936 |
| 04 Jul 2024 | 95.17 | -0.36 | -0.38% | 95.52 | 95.52 | 95.14 | 3,165 |
| 03 Jul 2024 | 95.53 | 0.49 | 0.52% | 95.22 | 95.53 | 94.90 | 3,898 |
| 02 Jul 2024 | 95.04 | 0.28 | 0.30% | 94.65 | 95.05 | 94.31 | 2,733 |
| 01 Jul 2024 | 94.76 | 0.05 | 0.05% | 94.65 | 94.82 | 94.27 | 5,454 |
| 28 Jun 2024 | 94.71 | -0.27 | -0.28% | 95.18 | 95.51 | 94.66 | 5,103 |
| 27 Jun 2024 | 94.98 | -0.10 | -0.11% | 94.71 | 95.00 | 94.67 | 3,438 |
| 26 Jun 2024 | 95.08 | 0.24 | 0.25% | 95.00 | 95.28 | 94.75 | 3,600 |
| 25 Jun 2024 | 94.84 | 0.50 | 0.53% | 94.57 | 94.86 | 94.46 | 2,493 |
| 24 Jun 2024 | 94.34 | -0.25 | -0.26% | 94.63 | 94.96 | 94.33 | 4,257 |
| 21 Jun 2024 | 94.59 | -0.03 | -0.03% | 94.85 | 94.92 | 94.48 | 1,519 |
| 20 Jun 2024 | 94.62 | -0.15 | -0.16% | 94.82 | 95.15 | 94.60 | 9,008 |
| 19 Jun 2024 | 94.77 | 0.10 | 0.11% | 94.80 | 94.80 | 94.37 | 4,241 |
| 18 Jun 2024 | 94.67 | -0.03 | -0.03% | 94.62 | 94.70 | 94.35 | 1,685 |
| 17 Jun 2024 | 94.70 | 0.75 | 0.80% | 94.12 | 94.72 | 93.77 | 10,352 |
| 14 Jun 2024 | 93.95 | -0.07 | -0.07% | 94.18 | 94.18 | 93.65 | 6,035 |
| 13 Jun 2024 | 94.02 | -0.61 | -0.64% | 93.92 | 94.05 | 93.53 | 4,509 |
| 12 Jun 2024 | 94.63 | 0.64 | 0.68% | 94.04 | 94.63 | 94.00 | 3,352 |
| 11 Jun 2024 | 93.99 | 0.04 | 0.04% | 93.97 | 94.01 | 93.41 | 5,479 |
| 10 Jun 2024 | 93.95 | 0.48 | 0.51% | 93.63 | 93.99 | 93.58 | 2,805 |
| 07 Jun 2024 | 93.47 | 0.46 | 0.49% | 93.03 | 93.66 | 92.79 | 5,999 |
| 06 Jun 2024 | 93.01 | 0.01 | 0.01% | 92.98 | 93.25 | 92.78 | 3,719 |
| 05 Jun 2024 | 93.00 | 0.79 | 0.86% | 92.42 | 93.09 | 92.17 | 9,419 |
| 04 Jun 2024 | 92.21 | 0.37 | 0.40% | 91.86 | 92.31 | 91.50 | 6,536 |
| 03 Jun 2024 | 91.84 | 0.01 | 0.01% | 92.46 | 92.86 | 91.48 | 7,778 |
| 31 May 2024 | 91.83 | 0.35 | 0.38% | 91.83 | 91.83 | 90.83 | 4,361 |
| 30 May 2024 | 91.48 | -0.70 | -0.76% | 91.48 | 91.84 | 91.48 | 2,005 |
| 29 May 2024 | 92.18 | -0.21 | -0.23% | 92.21 | 92.37 | 91.76 | 3,336 |
| 28 May 2024 | 92.39 | -0.32 | -0.35% | 92.44 | 92.77 | 92.27 | 4,001 |
| 27 May 2024 | 92.71 | 0.12 | 0.13% | 92.51 | 92.88 | 92.47 | 5,410 |
| 24 May 2024 | 92.59 | 0.41 | 0.44% | 92.15 | 92.65 | 92.15 | 2,762 |
| 23 May 2024 | 92.18 | -0.58 | -0.63% | 93.41 | 93.55 | 92.04 | 6,767 |
| 22 May 2024 | 92.76 | -0.10 | -0.11% | 92.91 | 93.07 | 92.60 | 2,594 |
| 21 May 2024 | 92.86 | 0.13 | 0.14% | 92.76 | 92.91 | 92.59 | 6,811 |
| 20 May 2024 | 92.73 | 0.22 | 0.24% | 92.65 | 93.15 | 92.59 | 2,816 |
| 17 May 2024 | 92.51 | 0.04 | 0.04% | 92.54 | 92.79 | 92.23 | 3,301 |
| 16 May 2024 | 92.47 | -0.05 | -0.05% | 92.65 | 92.85 | 92.47 | 4,941 |
| 15 May 2024 | 92.52 | 0.52 | 0.57% | 92.19 | 92.59 | 91.99 | 4,576 |
| 14 May 2024 | 92.00 | 0.01 | 0.01% | 91.81 | 92.19 | 91.74 | 2,883 |
| 13 May 2024 | 91.99 | -0.19 | -0.21% | 92.22 | 92.22 | 91.76 | 4,425 |
| 10 May 2024 | 92.18 | 0.63 | 0.69% | 91.80 | 92.26 | 91.80 | 8,206 |
| 09 May 2024 | 91.55 | 0.08 | 0.09% | 91.62 | 91.71 | 91.44 | 913 |
| 08 May 2024 | 91.47 | -0.14 | -0.15% | 91.60 | 91.69 | 91.23 | 4,777 |
| 07 May 2024 | 91.61 | 0.31 | 0.34% | 91.42 | 91.75 | 91.29 | 5,961 |
| 06 May 2024 | 91.30 | 0.79 | 0.87% | 90.70 | 91.31 | 90.55 | 12,083 |
| 03 May 2024 | 90.51 | 0.69 | 0.77% | 90.12 | 90.68 | 89.87 | 4,834 |
| 02 May 2024 | 89.82 | -0.08 | -0.09% | 89.48 | 89.91 | 89.47 | 5,959 |
| 30 Abr 2024 | 89.90 | -0.45 | -0.50% | 90.48 | 90.73 | 89.90 | 3,125 |
| 29 Abr 2024 | 90.35 | -0.07 | -0.08% | 90.57 | 90.68 | 90.08 | 2,978 |
| 26 Abr 2024 | 90.42 | 1.20 | 1.34% | 89.99 | 90.50 | 89.72 | 3,980 |
| 25 Abr 2024 | 89.22 | -0.45 | -0.50% | 89.15 | 89.39 | 88.50 | 4,987 |
| 24 Abr 2024 | 89.67 | -0.41 | -0.46% | 90.42 | 90.47 | 89.61 | 4,763 |
| 23 Abr 2024 | 90.08 | 0.60 | 0.67% | 89.28 | 90.11 | 89.18 | 6,582 |
