Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VH2 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.26 | 0.02 | 0.11% | 18.20 | 18.26 | 18.10 | 1,810 |
| 27 Jun 2024 | 18.24 | 0.18 | 1.00% | 17.90 | 18.34 | 17.90 | 5,268 |
| 26 Jun 2024 | 18.06 | -0.50 | -2.69% | 18.58 | 18.60 | 18.06 | 4,504 |
| 25 Jun 2024 | 18.56 | -0.30 | -1.59% | 18.86 | 18.88 | 18.30 | 2,936 |
| 24 Jun 2024 | 18.86 | 0.84 | 4.66% | 18.28 | 18.88 | 18.28 | 13,144 |
| 21 Jun 2024 | 18.02 | -0.06 | -0.33% | 17.88 | 18.30 | 17.88 | 3,314 |
| 20 Jun 2024 | 18.08 | -0.06 | -0.33% | 18.16 | 18.16 | 17.64 | 1,464 |
| 19 Jun 2024 | 18.14 | -0.38 | -2.05% | 18.52 | 18.58 | 17.94 | 6,370 |
| 18 Jun 2024 | 18.52 | 0.44 | 2.43% | 18.44 | 18.70 | 18.32 | 5,885 |
| 17 Jun 2024 | 18.08 | 0.34 | 1.92% | 17.68 | 18.34 | 17.68 | 5,427 |
| 14 Jun 2024 | 17.74 | -0.40 | -2.21% | 18.00 | 18.08 | 17.68 | 13,780 |
| 13 Jun 2024 | 18.14 | -0.04 | -0.22% | 18.28 | 18.28 | 17.86 | 7,364 |
| 12 Jun 2024 | 18.18 | -0.14 | -0.76% | 18.34 | 18.62 | 17.94 | 5,564 |
| 11 Jun 2024 | 18.32 | -0.66 | -3.48% | 19.18 | 19.18 | 18.26 | 6,560 |
| 10 Jun 2024 | 18.98 | 0.44 | 2.37% | 18.36 | 19.20 | 18.36 | 13,255 |
| 07 Jun 2024 | 18.54 | 0.34 | 1.87% | 18.26 | 18.58 | 18.04 | 6,319 |
| 06 Jun 2024 | 18.20 | 0.02 | 0.11% | 18.02 | 18.72 | 17.80 | 14,279 |
| 05 Jun 2024 | 18.18 | 2.06 | 12.78% | 16.22 | 18.30 | 16.22 | 37,329 |
| 04 Jun 2024 | 16.12 | -0.24 | -1.47% | 16.00 | 16.26 | 15.90 | 2,444 |
| 03 Jun 2024 | 16.36 | -0.08 | -0.49% | 16.52 | 16.76 | 16.12 | 3,716 |
| 31 May 2024 | 16.44 | 0.00 | 0.00% | 16.32 | 16.62 | 16.32 | 4,429 |
| 30 May 2024 | 16.44 | -0.02 | -0.12% | 16.48 | 16.48 | 16.44 | 385 |
| 29 May 2024 | 16.46 | -0.04 | -0.24% | 16.42 | 16.62 | 16.32 | 2,430 |
| 28 May 2024 | 16.50 | 0.06 | 0.36% | 16.32 | 16.50 | 16.16 | 3,441 |
| 27 May 2024 | 16.44 | 0.28 | 1.73% | 16.30 | 16.44 | 16.30 | 5,388 |
| 24 May 2024 | 16.16 | 0.04 | 0.25% | 16.24 | 16.36 | 15.62 | 7,279 |
| 23 May 2024 | 16.12 | -0.34 | -2.07% | 16.62 | 16.62 | 16.04 | 3,421 |
| 22 May 2024 | 16.46 | 0.36 | 2.24% | 16.22 | 16.50 | 15.98 | 9,206 |
| 21 May 2024 | 16.10 | -0.60 | -3.59% | 16.76 | 16.76 | 16.10 | 5,934 |
| 20 May 2024 | 16.70 | -0.02 | -0.12% | 16.72 | 16.72 | 16.48 | 1,186 |
| 17 May 2024 | 16.72 | -0.16 | -0.95% | 16.54 | 16.80 | 16.54 | 5,854 |
| 16 May 2024 | 16.88 | 0.04 | 0.24% | 16.56 | 16.88 | 16.44 | 4,098 |
| 15 May 2024 | 16.84 | 0.44 | 2.68% | 16.48 | 16.86 | 16.40 | 18,585 |
| 14 May 2024 | 16.40 | -0.06 | -0.36% | 16.48 | 16.48 | 16.30 | 2,941 |
| 13 May 2024 | 16.46 | 0.44 | 2.75% | 16.10 | 16.48 | 16.10 | 2,976 |
| 10 May 2024 | 16.02 | -0.22 | -1.35% | 16.24 | 16.24 | 16.02 | 990 |
| 09 May 2024 | 16.24 | 0.04 | 0.25% | 16.26 | 16.26 | 15.94 | 596 |
| 08 May 2024 | 16.20 | 0.00 | 0.00% | 16.22 | 16.22 | 16.08 | 5,470 |
| 07 May 2024 | 16.20 | 0.04 | 0.25% | 16.18 | 16.38 | 16.10 | 3,148 |
| 06 May 2024 | 16.16 | 0.26 | 1.64% | 15.84 | 16.16 | 15.84 | 6,806 |
| 03 May 2024 | 15.90 | 0.20 | 1.27% | 15.70 | 16.06 | 15.70 | 3,990 |
| 02 May 2024 | 15.70 | 0.14 | 0.90% | 15.82 | 15.88 | 15.42 | 1,659 |
| 30 Abr 2024 | 15.56 | -0.48 | -2.99% | 16.00 | 16.02 | 15.56 | 3,166 |
| 29 Abr 2024 | 16.04 | 0.62 | 4.02% | 15.56 | 16.20 | 15.38 | 7,760 |
| 26 Abr 2024 | 15.42 | 0.58 | 3.91% | 14.92 | 15.56 | 14.92 | 4,207 |
| 25 Abr 2024 | 14.84 | -0.50 | -3.26% | 15.32 | 15.32 | 14.84 | 2,170 |
| 24 Abr 2024 | 15.34 | 0.20 | 1.32% | 15.06 | 15.34 | 14.96 | 4,961 |
| 23 Abr 2024 | 15.14 | 0.16 | 1.07% | 14.88 | 15.14 | 14.88 | 6,865 |
| 22 Abr 2024 | 14.98 | 0.00 | 0.00% | 14.98 | 15.08 | 14.78 | 3,195 |
| 19 Abr 2024 | 14.98 | -0.08 | -0.53% | 14.96 | 15.00 | 14.68 | 3,273 |
| 18 Abr 2024 | 15.06 | 0.02 | 0.13% | 15.06 | 15.24 | 14.76 | 3,962 |
| 17 Abr 2024 | 15.04 | 0.14 | 0.94% | 14.90 | 15.14 | 14.82 | 2,659 |
| 16 Abr 2024 | 14.90 | -0.24 | -1.59% | 15.34 | 15.34 | 14.10 | 16,641 |
| 15 Abr 2024 | 15.14 | -0.10 | -0.66% | 15.24 | 15.68 | 15.14 | 8,595 |
| 12 Abr 2024 | 15.24 | -0.56 | -3.54% | 15.82 | 15.98 | 15.24 | 6,495 |
| 11 Abr 2024 | 15.80 | 0.04 | 0.25% | 15.78 | 15.92 | 15.66 | 4,642 |
| 10 Abr 2024 | 15.76 | -0.22 | -1.38% | 16.08 | 16.08 | 15.58 | 4,671 |
| 09 Abr 2024 | 15.98 | 0.30 | 1.91% | 15.68 | 16.10 | 15.66 | 8,935 |
| 08 Abr 2024 | 15.68 | 0.38 | 2.48% | 15.22 | 15.68 | 15.22 | 2,699 |
| 05 Abr 2024 | 15.30 | -0.08 | -0.52% | 15.38 | 15.56 | 15.20 | 7,055 |
| 04 Abr 2024 | 15.38 | -0.20 | -1.28% | 15.58 | 15.66 | 15.24 | 4,716 |
| 03 Abr 2024 | 15.58 | 0.32 | 2.10% | 15.12 | 15.58 | 15.06 | 4,064 |
| 02 Abr 2024 | 15.26 | -0.16 | -1.04% | 15.66 | 15.76 | 15.16 | 6,197 |
