Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
VDY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 42.77 | -0.15 | -0.35% | 42.82 | 42.88 | 42.56 | 157,519 |
| 14 Jun 2024 | 42.92 | -0.27 | -0.63% | 43.00 | 43.00 | 42.60 | 204,717 |
| 13 Jun 2024 | 43.19 | -0.59 | -1.35% | 43.70 | 43.70 | 43.13 | 178,290 |
| 12 Jun 2024 | 43.78 | 0.08 | 0.18% | 44.07 | 44.15 | 43.74 | 159,335 |
| 11 Jun 2024 | 43.70 | -0.31 | -0.70% | 43.86 | 43.86 | 43.56 | 200,673 |
| 10 Jun 2024 | 44.01 | -0.02 | -0.05% | 44.02 | 44.12 | 43.85 | 122,678 |
| 07 Jun 2024 | 44.03 | -0.20 | -0.45% | 44.05 | 44.19 | 43.98 | 107,486 |
| 06 Jun 2024 | 44.23 | 0.04 | 0.09% | 44.23 | 44.37 | 44.13 | 115,870 |
| 05 Jun 2024 | 44.19 | 0.14 | 0.32% | 44.25 | 44.35 | 44.00 | 239,690 |
| 04 Jun 2024 | 44.05 | -0.14 | -0.32% | 44.06 | 44.09 | 43.73 | 180,080 |
| 03 Jun 2024 | 44.19 | -0.37 | -0.83% | 44.58 | 44.70 | 44.01 | 205,019 |
| 31 May 2024 | 44.56 | 0.23 | 0.52% | 44.29 | 44.56 | 44.11 | 147,436 |
| 30 May 2024 | 44.33 | 0.54 | 1.23% | 43.95 | 44.46 | 43.95 | 203,176 |
| 29 May 2024 | 43.79 | -0.87 | -1.95% | 44.37 | 44.37 | 43.79 | 174,186 |
| 28 May 2024 | 44.66 | -0.26 | -0.58% | 44.85 | 44.86 | 44.55 | 98,893 |
| 27 May 2024 | 44.92 | 0.09 | 0.20% | 44.83 | 44.94 | 44.83 | 62,267 |
| 24 May 2024 | 44.83 | 0.23 | 0.52% | 44.70 | 44.92 | 44.70 | 93,202 |
| 23 May 2024 | 44.60 | -0.31 | -0.69% | 45.04 | 45.15 | 44.43 | 140,905 |
| 22 May 2024 | 44.91 | -0.27 | -0.60% | 45.01 | 45.01 | 44.75 | 111,989 |
| 21 May 2024 | 45.18 | 0.03 | 0.07% | 45.00 | 45.27 | 44.93 | 95,406 |
| 17 May 2024 | 45.15 | 0.26 | 0.58% | 44.92 | 45.15 | 44.87 | 114,661 |
| 16 May 2024 | 44.89 | 0.06 | 0.13% | 44.89 | 44.99 | 44.85 | 58,929 |
| 15 May 2024 | 44.83 | 0.13 | 0.29% | 44.74 | 44.88 | 44.67 | 99,898 |
| 14 May 2024 | 44.70 | -0.09 | -0.20% | 44.83 | 44.89 | 44.63 | 92,310 |
| 13 May 2024 | 44.79 | 0.04 | 0.09% | 44.87 | 44.97 | 44.75 | 93,293 |
| 10 May 2024 | 44.75 | -0.01 | -0.02% | 44.81 | 44.98 | 44.72 | 89,799 |
| 09 May 2024 | 44.76 | 0.31 | 0.70% | 44.50 | 44.80 | 44.50 | 76,616 |
| 08 May 2024 | 44.45 | 0.36 | 0.82% | 43.92 | 44.45 | 43.90 | 102,959 |
| 07 May 2024 | 44.09 | 0.12 | 0.27% | 44.13 | 44.16 | 44.03 | 68,780 |
| 06 May 2024 | 43.97 | 0.43 | 0.99% | 43.72 | 44.04 | 43.69 | 96,809 |
| 03 May 2024 | 43.54 | 0.15 | 0.35% | 43.67 | 43.74 | 43.44 | 187,528 |
| 02 May 2024 | 43.39 | 0.09 | 0.21% | 43.36 | 43.60 | 43.23 | 103,152 |
| 01 May 2024 | 43.30 | -0.04 | -0.09% | 43.25 | 43.58 | 43.13 | 196,245 |
| 30 Abr 2024 | 43.34 | -0.41 | -0.94% | 43.54 | 43.60 | 43.33 | 132,810 |
| 29 Abr 2024 | 43.75 | 0.01 | 0.02% | 43.76 | 43.85 | 43.60 | 156,659 |
| 26 Abr 2024 | 43.74 | 0.07 | 0.16% | 43.75 | 43.83 | 43.62 | 127,889 |
| 25 Abr 2024 | 43.67 | -0.02 | -0.05% | 43.43 | 43.71 | 43.18 | 120,732 |
| 24 Abr 2024 | 43.69 | -0.08 | -0.18% | 43.74 | 43.84 | 43.51 | 119,459 |
| 23 Abr 2024 | 43.77 | 0.13 | 0.30% | 43.66 | 43.80 | 43.59 | 102,721 |
| 22 Abr 2024 | 43.64 | 0.23 | 0.53% | 43.43 | 43.71 | 43.36 | 77,671 |
| 19 Abr 2024 | 43.41 | 0.40 | 0.93% | 43.02 | 43.49 | 43.00 | 130,536 |
| 18 Abr 2024 | 43.01 | 0.11 | 0.26% | 42.94 | 43.18 | 42.84 | 133,036 |
| 17 Abr 2024 | 42.90 | 0.00 | 0.00% | 42.99 | 43.26 | 42.70 | 186,162 |
| 16 Abr 2024 | 42.90 | -0.34 | -0.79% | 43.17 | 43.17 | 42.78 | 176,179 |
| 15 Abr 2024 | 43.24 | -0.33 | -0.76% | 43.73 | 43.87 | 43.06 | 154,129 |
| 12 Abr 2024 | 43.57 | -0.44 | -1.00% | 44.03 | 44.18 | 43.42 | 134,185 |
| 11 Abr 2024 | 44.01 | -0.27 | -0.61% | 44.29 | 44.29 | 43.80 | 133,611 |
| 10 Abr 2024 | 44.28 | -0.43 | -0.96% | 44.44 | 44.44 | 44.03 | 131,964 |
| 09 Abr 2024 | 44.71 | 0.10 | 0.22% | 44.63 | 44.75 | 44.39 | 79,090 |
| 08 Abr 2024 | 44.61 | 0.11 | 0.25% | 44.59 | 44.65 | 44.43 | 123,814 |
| 05 Abr 2024 | 44.50 | 0.28 | 0.63% | 44.33 | 44.53 | 44.18 | 176,910 |
| 04 Abr 2024 | 44.22 | 0.02 | 0.05% | 44.33 | 44.51 | 44.08 | 173,578 |
| 03 Abr 2024 | 44.20 | 0.05 | 0.11% | 44.16 | 44.35 | 44.10 | 85,250 |
| 02 Abr 2024 | 44.15 | -0.18 | -0.41% | 44.17 | 44.24 | 44.01 | 103,993 |
| 01 Abr 2024 | 44.33 | -0.05 | -0.11% | 44.42 | 44.42 | 44.13 | 114,868 |
| 28 Mar 2024 | 44.38 | 0.22 | 0.50% | 44.22 | 44.46 | 44.19 | 63,648 |
| 27 Mar 2024 | 44.16 | 0.40 | 0.91% | 43.87 | 44.16 | 43.83 | 78,723 |
| 26 Mar 2024 | 43.76 | -0.13 | -0.30% | 43.90 | 43.99 | 43.76 | 65,875 |
| 25 Mar 2024 | 43.89 | 0.13 | 0.30% | 43.76 | 43.99 | 43.75 | 98,388 |
| 22 Mar 2024 | 43.76 | -0.18 | -0.41% | 44.02 | 44.07 | 43.68 | 94,797 |
| 21 Mar 2024 | 43.94 | 0.22 | 0.50% | 43.85 | 44.07 | 43.82 | 134,795 |
| 20 Mar 2024 | 43.72 | 0.18 | 0.41% | 43.45 | 43.75 | 43.40 | 82,057 |
