Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VZLC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Jul 2024 | 24.75 | 0.12 | 0.50% | 24.42 | 24.75 | 24.1962 | 15,453 |
| 22 Jul 2024 | 24.6272 | -0.02 | -0.09% | 24.6061 | 24.6479 | 24.2761 | 7,920 |
| 19 Jul 2024 | 24.65 | -0.52 | -2.08% | 25.0211 | 25.0211 | 24.3336 | 24,655 |
| 18 Jul 2024 | 25.1746 | -0.42 | -1.62% | 25.6247 | 25.7277 | 25.1481 | 4,328 |
| 17 Jul 2024 | 25.59 | -0.72 | -2.74% | 26.0962 | 26.0962 | 25.40 | 20,602 |
| 16 Jul 2024 | 26.31 | 0.37 | 1.44% | 26.0101 | 26.4999 | 25.86 | 36,352 |
| 15 Jul 2024 | 25.9363 | 0.01 | 0.02% | 26.0588 | 26.1149 | 25.75 | 12,861 |
| 12 Jul 2024 | 25.9302 | -0.64 | -2.40% | 26.1565 | 26.23 | 25.6501 | 14,464 |
| 11 Jul 2024 | 26.5667 | 0.50 | 1.93% | 26.2935 | 26.7437 | 26.1645 | 15,003 |
| 10 Jul 2024 | 26.0624 | -0.03 | -0.11% | 26.0686 | 26.4443 | 26.0624 | 10,656 |
| 09 Jul 2024 | 26.09 | 0.14 | 0.55% | 26.387 | 26.4437 | 26.09 | 3,155 |
| 08 Jul 2024 | 25.9474 | -0.59 | -2.23% | 26.3853 | 26.4219 | 25.7595 | 10,560 |
| 05 Jul 2024 | 26.5399 | 0.62 | 2.41% | 25.911 | 26.7833 | 25.9061 | 10,417 |
| 04 Jul 2024 | 25.9156 | -0.10 | -0.39% | 25.7886 | 25.9156 | 25.7839 | 5,039 |
| 03 Jul 2024 | 26.0158 | 0.84 | 3.32% | 25.4815 | 26.0728 | 25.4815 | 10,503 |
| 02 Jul 2024 | 25.1801 | 0.08 | 0.31% | 25.107 | 25.50 | 24.8382 | 12,174 |
| 01 Jul 2024 | 25.1023 | 0.05 | 0.22% | 24.8976 | 25.1881 | 24.7825 | 3,131 |
| 28 Jun 2024 | 25.0478 | 0.25 | 0.99% | 25.0026 | 25.4259 | 24.9704 | 7,920 |
| 27 Jun 2024 | 24.8027 | 0.00 | 0.01% | 24.7278 | 25.0579 | 24.57 | 5,433 |
| 26 Jun 2024 | 24.8012 | -0.07 | -0.29% | 24.8289 | 24.9497 | 24.65 | 5,714 |
| 25 Jun 2024 | 24.8723 | -0.38 | -1.49% | 25.1885 | 25.3855 | 24.703 | 9,184 |
| 24 Jun 2024 | 25.2484 | -0.34 | -1.35% | 25.3965 | 25.5282 | 25.2484 | 4,407 |
| 21 Jun 2024 | 25.593 | -0.84 | -3.17% | 26.01 | 26.22 | 25.4803 | 15,287 |
| 20 Jun 2024 | 26.4305 | 0.93 | 3.65% | 25.8681 | 26.4789 | 25.8379 | 15,449 |
| 19 Jun 2024 | 25.4999 | 0.25 | 0.99% | 25.1187 | 25.4999 | 25.1187 | 8,245 |
| 18 Jun 2024 | 25.25 | 0.05 | 0.21% | 25.15 | 25.25 | 24.7625 | 12,186 |
| 17 Jun 2024 | 25.1972 | -0.09 | -0.37% | 25.0779 | 25.25 | 25.00 | 10,863 |
| 14 Jun 2024 | 25.29 | 0.46 | 1.83% | 24.9143 | 25.29 | 24.8281 | 3,393 |
| 13 Jun 2024 | 24.8349 | -0.39 | -1.54% | 24.9447 | 25.03 | 24.5001 | 7,238 |
| 12 Jun 2024 | 25.2241 | 0.16 | 0.64% | 25.0862 | 25.7019 | 25.0442 | 34,242 |
| 11 Jun 2024 | 25.0648 | -0.17 | -0.66% | 24.8198 | 25.2141 | 24.7582 | 7,748 |
| 10 Jun 2024 | 25.2304 | 0.44 | 1.79% | 25.2598 | 25.4439 | 25.2138 | 5,082 |
| 07 Jun 2024 | 24.7857 | -1.70 | -6.43% | 26.2976 | 26.4603 | 24.7213 | 20,840 |
| 06 Jun 2024 | 26.4883 | 1.04 | 4.07% | 25.8195 | 26.5295 | 25.50 | 16,523 |
| 05 Jun 2024 | 25.4521 | 0.42 | 1.69% | 25.15 | 25.4599 | 24.8481 | 23,484 |
| 04 Jun 2024 | 25.03 | -0.84 | -3.25% | 25.8325 | 26.00 | 24.7962 | 26,792 |
| 03 Jun 2024 | 25.87 | 0.03 | 0.12% | 25.4848 | 26.0776 | 25.3665 | 25,120 |
| 31 May 2024 | 25.84 | -0.64 | -2.42% | 26.3157 | 26.8041 | 25.6454 | 25,861 |
| 30 May 2024 | 26.48 | -0.79 | -2.91% | 26.6885 | 26.9017 | 26.4549 | 16,677 |
| 29 May 2024 | 27.2746 | 0.26 | 0.97% | 27.2875 | 27.4571 | 26.8286 | 16,990 |
| 28 May 2024 | 27.0118 | 0.15 | 0.57% | 26.8999 | 27.1708 | 26.4449 | 16,794 |
| 27 May 2024 | 26.8582 | 1.06 | 4.12% | 26.0441 | 26.90 | 26.0441 | 12,886 |
| 24 May 2024 | 25.7946 | 0.15 | 0.58% | 25.9036 | 26.0059 | 25.6289 | 4,883 |
| 23 May 2024 | 25.6452 | -0.60 | -2.27% | 26.2909 | 26.2909 | 25.5912 | 19,113 |
| 22 May 2024 | 26.2405 | -0.80 | -2.96% | 27.0412 | 27.05 | 26.113 | 22,108 |
| 21 May 2024 | 27.0406 | -0.18 | -0.66% | 26.6569 | 27.2917 | 26.523 | 30,452 |
| 20 May 2024 | 27.22 | 0.64 | 2.40% | 26.9999 | 27.22 | 26.2553 | 24,120 |
| 17 May 2024 | 26.583 | 1.55 | 6.20% | 25.15 | 26.6999 | 25.1301 | 18,754 |
| 16 May 2024 | 25.0321 | -0.02 | -0.10% | 25.0158 | 25.1613 | 24.90 | 11,699 |
| 15 May 2024 | 25.0565 | 0.84 | 3.46% | 24.225 | 25.139 | 24.225 | 11,532 |
| 14 May 2024 | 24.2197 | 0.19 | 0.81% | 24.20 | 24.40 | 24.1018 | 4,021 |
| 13 May 2024 | 24.0251 | -0.01 | -0.06% | 24.0106 | 24.1557 | 23.94 | 6,558 |
| 10 May 2024 | 24.0393 | 0.08 | 0.35% | 24.2325 | 24.5079 | 24.0183 | 14,288 |
| 09 May 2024 | 23.9549 | 0.63 | 2.68% | 23.6917 | 24.0687 | 23.5943 | 3,481 |
| 08 May 2024 | 23.3295 | -0.04 | -0.19% | 23.4259 | 23.5348 | 23.1877 | 7,250 |
| 07 May 2024 | 23.374 | 0.00 | 0.02% | 23.2779 | 23.4178 | 23.0713 | 8,723 |
| 06 May 2024 | 23.37 | 0.71 | 3.12% | 23.0883 | 23.4405 | 22.9708 | 12,569 |
| 03 May 2024 | 22.6623 | -0.27 | -1.17% | 22.8063 | 22.8458 | 22.3882 | 5,261 |
| 02 May 2024 | 22.93 | 0.28 | 1.24% | 22.8305 | 23.0164 | 22.3724 | 12,773 |
| 30 Abr 2024 | 22.6491 | -0.72 | -3.06% | 23.0907 | 23.0907 | 22.5736 | 16,362 |
| 29 Abr 2024 | 23.3652 | -0.16 | -0.67% | 23.3242 | 23.5606 | 23.3242 | 7,612 |
| 26 Abr 2024 | 23.5237 | 0.00 | 0.01% | 23.743 | 23.7699 | 23.3447 | 8,184 |
| 25 Abr 2024 | 23.521 | 0.11 | 0.46% | 23.3099 | 23.6196 | 23.3099 | 3,459 |
