Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VVMX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 7.569 | -0.01 | -0.09% | 7.72 | 7.72 | 7.443 | 9,177 |
| 18 Jul 2024 | 7.576 | -0.14 | -1.76% | 7.718 | 7.761 | 7.576 | 1,285 |
| 17 Jul 2024 | 7.712 | -0.12 | -1.48% | 7.807 | 7.807 | 7.70 | 3,120 |
| 16 Jul 2024 | 7.828 | 0.06 | 0.71% | 7.665 | 7.837 | 7.665 | 1,811 |
| 15 Jul 2024 | 7.773 | -0.10 | -1.30% | 7.858 | 7.861 | 7.69 | 8,749 |
| 12 Jul 2024 | 7.875 | 0.05 | 0.59% | 7.75 | 7.876 | 7.712 | 1,622 |
| 11 Jul 2024 | 7.829 | 0.30 | 4.00% | 7.643 | 7.829 | 7.643 | 3,423 |
| 10 Jul 2024 | 7.528 | 0.09 | 1.28% | 7.423 | 7.627 | 7.423 | 8,854 |
| 09 Jul 2024 | 7.433 | -0.24 | -3.10% | 7.654 | 7.673 | 7.433 | 4,161 |
| 08 Jul 2024 | 7.671 | -0.08 | -1.03% | 7.741 | 7.749 | 7.56 | 10,468 |
| 05 Jul 2024 | 7.751 | -0.02 | -0.24% | 7.77 | 7.831 | 7.501 | 1,836 |
| 04 Jul 2024 | 7.77 | 0.04 | 0.57% | 7.709 | 7.77 | 7.694 | 8,859 |
| 03 Jul 2024 | 7.726 | 0.20 | 2.66% | 7.54 | 7.75 | 7.54 | 2,171 |
| 02 Jul 2024 | 7.526 | -0.18 | -2.36% | 7.585 | 7.686 | 7.51 | 4,957 |
| 01 Jul 2024 | 7.708 | 0.14 | 1.81% | 7.593 | 7.725 | 7.593 | 3,634 |
| 28 Jun 2024 | 7.571 | -0.10 | -1.28% | 7.501 | 7.678 | 7.474 | 2,458 |
| 27 Jun 2024 | 7.669 | -0.07 | -0.88% | 7.75 | 7.774 | 7.601 | 455 |
| 26 Jun 2024 | 7.737 | 0.10 | 1.28% | 7.67 | 7.844 | 7.651 | 2,614 |
| 25 Jun 2024 | 7.639 | -0.01 | -0.18% | 7.631 | 7.719 | 7.565 | 1,570 |
| 24 Jun 2024 | 7.653 | -0.09 | -1.19% | 7.745 | 7.77 | 7.63 | 7,901 |
| 21 Jun 2024 | 7.745 | -0.06 | -0.72% | 7.80 | 7.839 | 7.644 | 7,143 |
| 20 Jun 2024 | 7.801 | -0.09 | -1.10% | 7.893 | 7.946 | 7.801 | 5,239 |
| 19 Jun 2024 | 7.888 | -0.15 | -1.82% | 8.054 | 8.054 | 7.888 | 2,592 |
| 18 Jun 2024 | 8.034 | 0.02 | 0.20% | 8.069 | 8.069 | 7.913 | 4,013 |
| 17 Jun 2024 | 8.018 | -0.13 | -1.63% | 8.048 | 8.072 | 7.868 | 14,094 |
| 14 Jun 2024 | 8.151 | -0.18 | -2.18% | 8.233 | 8.293 | 8.032 | 4,228 |
| 13 Jun 2024 | 8.333 | -0.20 | -2.31% | 8.344 | 8.598 | 8.193 | 5,602 |
| 12 Jun 2024 | 8.53 | 0.05 | 0.65% | 8.492 | 8.661 | 8.492 | 4,750 |
| 11 Jun 2024 | 8.475 | -0.22 | -2.49% | 8.602 | 8.602 | 8.442 | 3,911 |
| 10 Jun 2024 | 8.691 | 0.00 | 0.03% | 8.724 | 8.724 | 8.602 | 3,033 |
| 07 Jun 2024 | 8.688 | -0.02 | -0.20% | 8.73 | 8.753 | 8.56 | 9,193 |
| 06 Jun 2024 | 8.705 | -0.19 | -2.16% | 8.769 | 8.822 | 8.705 | 5,023 |
| 05 Jun 2024 | 8.897 | 0.08 | 0.91% | 8.917 | 8.917 | 8.751 | 2,942 |
| 04 Jun 2024 | 8.817 | -0.26 | -2.91% | 8.953 | 8.989 | 8.793 | 7,375 |
| 03 Jun 2024 | 9.081 | 0.12 | 1.29% | 8.929 | 9.145 | 8.929 | 5,999 |
| 31 May 2024 | 8.965 | -0.12 | -1.31% | 9.20 | 9.20 | 8.943 | 1,134 |
| 30 May 2024 | 9.084 | -0.25 | -2.65% | 9.143 | 9.235 | 9.084 | 1,078 |
| 29 May 2024 | 9.331 | 0.04 | 0.45% | 9.365 | 9.382 | 9.182 | 1,370 |
| 28 May 2024 | 9.289 | -0.15 | -1.63% | 9.327 | 9.433 | 9.267 | 26,827 |
| 27 May 2024 | 9.443 | 0.10 | 1.07% | 9.19 | 9.443 | 9.19 | 2,695 |
| 24 May 2024 | 9.343 | 0.09 | 0.95% | 9.20 | 9.343 | 9.20 | 2,502 |
| 23 May 2024 | 9.255 | -0.15 | -1.59% | 9.437 | 9.535 | 9.255 | 8,796 |
| 22 May 2024 | 9.405 | -0.40 | -4.05% | 9.809 | 9.809 | 9.39 | 5,694 |
| 21 May 2024 | 9.802 | 0.02 | 0.24% | 9.776 | 9.802 | 9.652 | 18,303 |
| 20 May 2024 | 9.779 | -0.16 | -1.60% | 9.977 | 9.993 | 9.769 | 2,545 |
| 17 May 2024 | 9.938 | 0.32 | 3.36% | 9.598 | 9.956 | 9.597 | 21,455 |
| 16 May 2024 | 9.615 | 0.07 | 0.75% | 9.601 | 9.615 | 9.518 | 306 |
| 15 May 2024 | 9.543 | -0.32 | -3.25% | 9.855 | 9.888 | 9.518 | 10,200 |
| 14 May 2024 | 9.864 | 0.23 | 2.37% | 9.789 | 9.864 | 9.649 | 11,517 |
| 13 May 2024 | 9.636 | -0.07 | -0.75% | 9.607 | 9.784 | 9.588 | 2,094 |
| 10 May 2024 | 9.709 | 0.05 | 0.54% | 9.678 | 9.897 | 9.661 | 6,127 |
| 09 May 2024 | 9.657 | 0.06 | 0.65% | 9.557 | 9.76 | 9.557 | 500 |
| 08 May 2024 | 9.595 | 0.06 | 0.59% | 9.679 | 9.679 | 9.491 | 2,052 |
| 07 May 2024 | 9.539 | 0.06 | 0.64% | 9.382 | 9.668 | 9.382 | 3,571 |
| 06 May 2024 | 9.478 | 0.04 | 0.37% | 9.308 | 9.479 | 9.308 | 1,996 |
| 03 May 2024 | 9.443 | 0.16 | 1.71% | 9.303 | 9.443 | 9.303 | 898 |
| 02 May 2024 | 9.284 | 0.20 | 2.16% | 9.059 | 9.284 | 9.008 | 26,039 |
| 30 Abr 2024 | 9.088 | -0.21 | -2.28% | 9.215 | 9.25 | 9.033 | 5,407 |
| 29 Abr 2024 | 9.30 | 0.37 | 4.10% | 8.942 | 9.30 | 8.941 | 5,921 |
| 26 Abr 2024 | 8.934 | 0.21 | 2.45% | 8.854 | 8.944 | 8.854 | 2,376 |
| 25 Abr 2024 | 8.72 | -0.04 | -0.45% | 8.695 | 8.81 | 8.647 | 3,780 |
| 24 Abr 2024 | 8.759 | -0.13 | -1.42% | 8.756 | 8.869 | 8.731 | 1,240 |
| 23 Abr 2024 | 8.885 | 0.12 | 1.32% | 8.644 | 8.885 | 8.643 | 3,286 |
