Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VOOP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 35.95 | 0.32 | 0.88% | 35.95 | 35.95 | 35.95 | 17 |
| 25 Jul 2024 | 35.635 | -0.47 | -1.29% | 35.77 | 35.77 | 35.30 | 1,056 |
| 24 Jul 2024 | 36.10 | -0.59 | -1.61% | 36.20 | 36.20 | 36.10 | 505 |
| 23 Jul 2024 | 36.69 | 0.00 | 0.00% | 36.69 | 36.69 | 36.69 | 0 |
| 22 Jul 2024 | 36.69 | 0.50 | 1.38% | 36.635 | 36.69 | 36.635 | 4 |
| 19 Jul 2024 | 36.19 | 0.00 | 0.00% | 36.19 | 36.19 | 36.19 | 0 |
| 18 Jul 2024 | 36.19 | 0.00 | 0.00% | 36.19 | 36.19 | 36.19 | 0 |
| 17 Jul 2024 | 36.19 | -0.11 | -0.30% | 36.19 | 36.19 | 36.19 | 120 |
| 16 Jul 2024 | 36.30 | -0.64 | -1.73% | 36.30 | 36.30 | 36.30 | 40 |
| 15 Jul 2024 | 36.94 | -0.14 | -0.38% | 36.865 | 36.94 | 36.865 | 75 |
| 12 Jul 2024 | 37.08 | 0.52 | 1.41% | 37.08 | 37.08 | 37.08 | 3 |
| 11 Jul 2024 | 36.565 | 0.29 | 0.81% | 36.57 | 36.57 | 36.565 | 280 |
| 10 Jul 2024 | 36.27 | -0.05 | -0.14% | 35.96 | 36.28 | 35.96 | 1,231 |
| 09 Jul 2024 | 36.32 | -0.69 | -1.86% | 36.32 | 36.32 | 36.32 | 150 |
| 08 Jul 2024 | 37.01 | -0.05 | -0.12% | 36.98 | 37.01 | 36.98 | 160 |
| 05 Jul 2024 | 37.055 | -0.01 | -0.01% | 37.02 | 37.105 | 36.97 | 418 |
| 04 Jul 2024 | 37.06 | 0.95 | 2.63% | 36.805 | 37.06 | 36.715 | 781 |
| 03 Jul 2024 | 36.11 | 0.00 | 0.00% | 36.11 | 36.11 | 36.11 | 0 |
| 02 Jul 2024 | 36.11 | -0.26 | -0.71% | 35.99 | 36.11 | 35.99 | 12 |
| 01 Jul 2024 | 36.37 | 0.48 | 1.35% | 36.87 | 36.87 | 36.37 | 175 |
| 28 Jun 2024 | 35.885 | -0.52 | -1.43% | 35.925 | 36.035 | 35.775 | 214 |
| 27 Jun 2024 | 36.405 | 0.00 | 0.00% | 36.405 | 36.405 | 36.405 | 0 |
| 26 Jun 2024 | 36.405 | -0.29 | -0.79% | 36.41 | 36.415 | 36.405 | 1,404 |
| 25 Jun 2024 | 36.695 | -0.12 | -0.31% | 36.695 | 36.695 | 36.695 | 30 |
| 24 Jun 2024 | 36.81 | 0.28 | 0.77% | 36.60 | 36.81 | 36.60 | 435 |
| 21 Jun 2024 | 36.53 | -0.24 | -0.65% | 36.53 | 36.53 | 36.53 | 14 |
| 20 Jun 2024 | 36.77 | 0.44 | 1.20% | 36.565 | 36.77 | 36.565 | 254 |
| 19 Jun 2024 | 36.335 | -0.26 | -0.71% | 36.54 | 36.54 | 36.315 | 497 |
| 18 Jun 2024 | 36.595 | 0.81 | 2.26% | 36.435 | 36.595 | 36.225 | 1,373 |
| 17 Jun 2024 | 35.785 | -0.03 | -0.07% | 35.995 | 36.21 | 35.785 | 5,446 |
| 14 Jun 2024 | 35.81 | -1.02 | -2.77% | 36.31 | 36.31 | 35.805 | 1,650 |
| 13 Jun 2024 | 36.83 | -0.86 | -2.27% | 37.425 | 37.425 | 36.83 | 1,658 |
| 12 Jun 2024 | 37.685 | 0.27 | 0.72% | 37.685 | 37.685 | 37.685 | 2 |
| 11 Jun 2024 | 37.415 | -0.14 | -0.37% | 37.415 | 37.415 | 37.415 | 1,000 |
| 10 Jun 2024 | 37.555 | -0.72 | -1.87% | 37.63 | 37.63 | 37.555 | 110 |
| 07 Jun 2024 | 38.27 | -0.13 | -0.34% | 38.27 | 38.27 | 38.27 | 20 |
| 06 Jun 2024 | 38.40 | 0.22 | 0.58% | 38.40 | 38.40 | 38.40 | 200 |
| 05 Jun 2024 | 38.18 | 0.38 | 1.01% | 38.18 | 38.18 | 38.18 | 13 |
| 04 Jun 2024 | 37.80 | -0.31 | -0.81% | 38.065 | 38.065 | 37.80 | 264 |
| 03 Jun 2024 | 38.11 | 0.00 | 0.00% | 38.11 | 38.11 | 38.11 | 0 |
| 31 May 2024 | 38.11 | 0.00 | 0.00% | 38.11 | 38.11 | 38.11 | 0 |
| 30 May 2024 | 38.11 | -0.25 | -0.65% | 37.845 | 38.11 | 37.845 | 45 |
| 29 May 2024 | 38.36 | -0.06 | -0.14% | 38.225 | 38.36 | 38.225 | 608 |
| 28 May 2024 | 38.415 | 0.00 | 0.00% | 38.415 | 38.415 | 38.415 | 0 |
| 27 May 2024 | 38.415 | 0.00 | 0.00% | 38.415 | 38.415 | 38.415 | 0 |
| 24 May 2024 | 38.415 | 0.00 | 0.00% | 38.415 | 38.415 | 38.415 | 0 |
| 23 May 2024 | 38.415 | 0.00 | 0.00% | 38.415 | 38.415 | 38.415 | 0 |
| 22 May 2024 | 38.415 | -0.17 | -0.44% | 38.415 | 38.415 | 38.415 | 250 |
| 21 May 2024 | 38.585 | -0.44 | -1.13% | 38.795 | 38.795 | 38.585 | 2,005 |
| 20 May 2024 | 39.025 | 0.00 | 0.00% | 39.025 | 39.025 | 39.025 | 0 |
| 17 May 2024 | 39.025 | 0.00 | 0.00% | 39.025 | 39.025 | 39.025 | 0 |
| 16 May 2024 | 39.025 | 0.00 | 0.00% | 39.025 | 39.025 | 39.025 | 0 |
| 15 May 2024 | 39.025 | 0.16 | 0.40% | 39.025 | 39.025 | 39.025 | 768 |
| 14 May 2024 | 38.87 | -0.02 | -0.05% | 38.89 | 38.89 | 38.835 | 284 |
| 13 May 2024 | 38.89 | 0.36 | 0.93% | 38.895 | 38.895 | 38.89 | 5 |
| 10 May 2024 | 38.53 | 0.00 | 0.00% | 38.53 | 38.53 | 38.53 | 0 |
| 09 May 2024 | 38.53 | 0.00 | 0.00% | 38.53 | 38.53 | 38.53 | 0 |
| 08 May 2024 | 38.53 | 0.73 | 1.92% | 38.44 | 38.53 | 38.44 | 5 |
| 07 May 2024 | 37.805 | 0.00 | 0.00% | 37.805 | 37.805 | 37.805 | 0 |
| 06 May 2024 | 37.805 | 0.45 | 1.22% | 37.74 | 37.845 | 37.585 | 460 |
| 03 May 2024 | 37.35 | 0.00 | 0.00% | 37.35 | 37.35 | 37.35 | 0 |
| 02 May 2024 | 37.35 | -0.66 | -1.72% | 37.335 | 37.35 | 37.335 | 325 |
| 30 Abr 2024 | 38.005 | 0.00 | 0.00% | 38.005 | 38.005 | 38.005 | 0 |
| 29 Abr 2024 | 38.005 | 0.00 | 0.00% | 38.005 | 38.005 | 38.005 | 0 |
