Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VX1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 438.80 | 0.45 | 0.10% | 433.80 | 444.50 | 433.80 | 581 |
| 28 Jun 2024 | 438.35 | -3.85 | -0.87% | 441.05 | 444.15 | 438.35 | 177 |
| 27 Jun 2024 | 442.20 | -1.45 | -0.33% | 443.65 | 446.00 | 440.05 | 311 |
| 26 Jun 2024 | 443.65 | 2.35 | 0.53% | 443.75 | 449.00 | 442.05 | 258 |
| 25 Jun 2024 | 441.30 | -3.30 | -0.74% | 443.95 | 450.30 | 440.35 | 656 |
| 24 Jun 2024 | 444.60 | 6.55 | 1.50% | 437.05 | 444.60 | 435.85 | 215 |
| 21 Jun 2024 | 438.05 | -2.65 | -0.60% | 442.70 | 445.70 | 436.10 | 315 |
| 20 Jun 2024 | 440.70 | 7.15 | 1.65% | 433.70 | 440.70 | 428.00 | 896 |
| 19 Jun 2024 | 433.55 | -1.65 | -0.38% | 434.95 | 434.95 | 432.25 | 311 |
| 18 Jun 2024 | 435.20 | -7.00 | -1.58% | 442.00 | 443.25 | 435.10 | 659 |
| 17 Jun 2024 | 442.20 | -7.95 | -1.77% | 449.15 | 452.35 | 442.20 | 627 |
| 14 Jun 2024 | 450.15 | 4.50 | 1.01% | 447.80 | 451.30 | 444.30 | 474 |
| 13 Jun 2024 | 445.65 | 6.35 | 1.45% | 442.65 | 446.95 | 437.05 | 333 |
| 12 Jun 2024 | 439.30 | -10.50 | -2.33% | 449.95 | 451.40 | 439.30 | 606 |
| 11 Jun 2024 | 449.80 | -0.20 | -0.04% | 449.55 | 449.80 | 446.80 | 150 |
| 10 Jun 2024 | 450.00 | 2.30 | 0.51% | 447.70 | 450.00 | 446.30 | 127 |
| 07 Jun 2024 | 447.70 | 3.25 | 0.73% | 443.70 | 449.95 | 443.70 | 349 |
| 06 Jun 2024 | 444.45 | 0.00 | 0.00% | 444.65 | 445.50 | 441.40 | 441 |
| 05 Jun 2024 | 444.45 | 7.30 | 1.67% | 438.30 | 445.15 | 436.05 | 422 |
| 04 Jun 2024 | 437.15 | 5.65 | 1.31% | 431.80 | 437.15 | 429.60 | 507 |
| 03 Jun 2024 | 431.50 | 11.70 | 2.79% | 425.00 | 432.20 | 419.25 | 875 |
| 31 May 2024 | 419.80 | 11.80 | 2.89% | 410.35 | 419.80 | 405.60 | 459 |
| 30 May 2024 | 408.00 | -0.90 | -0.22% | 404.95 | 408.00 | 403.00 | 285 |
| 29 May 2024 | 408.90 | -3.20 | -0.78% | 411.30 | 413.50 | 408.90 | 636 |
| 28 May 2024 | 412.10 | -12.90 | -3.04% | 426.00 | 427.00 | 410.05 | 499 |
| 27 May 2024 | 425.00 | 4.30 | 1.02% | 416.05 | 425.00 | 416.05 | 622 |
| 24 May 2024 | 420.70 | 4.30 | 1.03% | 417.00 | 421.00 | 416.90 | 546 |
| 23 May 2024 | 416.40 | 2.95 | 0.71% | 411.00 | 418.25 | 410.05 | 331 |
| 22 May 2024 | 413.45 | 7.55 | 1.86% | 409.80 | 413.85 | 407.15 | 236 |
| 21 May 2024 | 405.90 | -5.80 | -1.41% | 409.40 | 410.70 | 403.25 | 555 |
| 20 May 2024 | 411.70 | 2.45 | 0.60% | 409.90 | 412.15 | 409.35 | 346 |
| 17 May 2024 | 409.25 | 4.25 | 1.05% | 406.05 | 412.65 | 405.05 | 549 |
| 16 May 2024 | 405.00 | 3.00 | 0.75% | 402.10 | 405.00 | 393.15 | 384 |
| 15 May 2024 | 402.00 | 6.80 | 1.72% | 396.25 | 402.00 | 395.00 | 256 |
| 14 May 2024 | 395.20 | -3.00 | -0.75% | 399.00 | 399.30 | 390.90 | 144 |
| 13 May 2024 | 398.20 | 5.90 | 1.50% | 393.70 | 398.20 | 391.65 | 129 |
| 10 May 2024 | 392.30 | 5.55 | 1.44% | 390.00 | 392.30 | 388.00 | 377 |
| 09 May 2024 | 386.75 | -8.25 | -2.09% | 391.90 | 391.90 | 386.00 | 264 |
| 08 May 2024 | 395.00 | 14.30 | 3.76% | 382.50 | 395.30 | 381.50 | 758 |
| 07 May 2024 | 380.70 | 5.90 | 1.57% | 377.20 | 383.80 | 366.55 | 613 |
| 06 May 2024 | 374.80 | 1.25 | 0.33% | 373.05 | 376.15 | 372.10 | 384 |
| 03 May 2024 | 373.55 | -0.30 | -0.08% | 372.60 | 374.15 | 369.80 | 330 |
| 02 May 2024 | 373.85 | 6.60 | 1.80% | 370.00 | 377.90 | 370.00 | 465 |
| 30 Abr 2024 | 367.25 | -2.30 | -0.62% | 369.35 | 370.30 | 366.70 | 297 |
| 29 Abr 2024 | 369.55 | -2.00 | -0.54% | 374.00 | 374.00 | 369.55 | 186 |
| 26 Abr 2024 | 371.55 | -0.75 | -0.20% | 370.25 | 373.55 | 366.75 | 179 |
| 25 Abr 2024 | 372.30 | -2.80 | -0.75% | 374.40 | 374.90 | 367.60 | 230 |
| 24 Abr 2024 | 375.10 | -3.35 | -0.89% | 381.30 | 381.30 | 373.70 | 508 |
| 23 Abr 2024 | 378.45 | -0.30 | -0.08% | 375.45 | 380.80 | 372.50 | 448 |
| 22 Abr 2024 | 378.75 | 8.85 | 2.39% | 370.50 | 380.70 | 370.05 | 454 |
| 19 Abr 2024 | 369.90 | 0.60 | 0.16% | 368.70 | 371.20 | 367.00 | 300 |
| 18 Abr 2024 | 369.30 | 0.50 | 0.14% | 371.20 | 374.00 | 366.60 | 297 |
| 17 Abr 2024 | 368.80 | -2.20 | -0.59% | 370.30 | 372.90 | 368.50 | 255 |
| 16 Abr 2024 | 371.00 | -3.90 | -1.04% | 374.00 | 376.30 | 370.75 | 372 |
| 15 Abr 2024 | 374.90 | 3.15 | 0.85% | 371.25 | 378.25 | 371.25 | 338 |
| 12 Abr 2024 | 371.75 | -0.85 | -0.23% | 374.60 | 376.25 | 371.75 | 391 |
| 11 Abr 2024 | 372.60 | 4.40 | 1.20% | 365.35 | 374.85 | 355.00 | 1,066 |
| 10 Abr 2024 | 368.20 | -3.95 | -1.06% | 372.55 | 373.60 | 367.05 | 281 |
| 09 Abr 2024 | 372.15 | 1.05 | 0.28% | 371.70 | 374.60 | 367.90 | 574 |
| 08 Abr 2024 | 371.10 | -5.65 | -1.50% | 374.05 | 376.70 | 368.00 | 847 |
| 05 Abr 2024 | 376.75 | 4.40 | 1.18% | 373.05 | 377.70 | 371.65 | 490 |
| 04 Abr 2024 | 372.35 | -5.65 | -1.49% | 375.15 | 378.40 | 372.35 | 753 |
| 03 Abr 2024 | 378.00 | -2.20 | -0.58% | 378.25 | 382.60 | 378.00 | 288 |
