Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VGRO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 34.05 | -0.04 | -0.12% | 34.09 | 34.11 | 34.02 | 79,138 |
| 09 May 2024 | 34.09 | 0.09 | 0.26% | 33.99 | 34.09 | 33.96 | 98,828 |
| 08 May 2024 | 34.00 | -0.06 | -0.18% | 33.87 | 34.00 | 33.85 | 96,854 |
| 07 May 2024 | 34.06 | 0.19 | 0.56% | 33.99 | 34.07 | 33.96 | 139,084 |
| 06 May 2024 | 33.87 | 0.25 | 0.74% | 33.78 | 33.87 | 33.73 | 99,998 |
| 03 May 2024 | 33.62 | 0.23 | 0.69% | 33.62 | 33.63 | 33.51 | 116,579 |
| 02 May 2024 | 33.39 | 0.21 | 0.63% | 33.25 | 33.39 | 33.14 | 90,623 |
| 01 May 2024 | 33.18 | -0.06 | -0.18% | 33.16 | 33.43 | 33.10 | 116,466 |
| 30 Abr 2024 | 33.24 | -0.23 | -0.69% | 33.42 | 33.50 | 33.24 | 103,223 |
| 29 Abr 2024 | 33.47 | 0.12 | 0.36% | 33.40 | 33.47 | 33.36 | 107,171 |
| 26 Abr 2024 | 33.35 | 0.22 | 0.66% | 33.26 | 33.38 | 33.25 | 75,608 |
| 25 Abr 2024 | 33.13 | -0.13 | -0.39% | 33.00 | 33.14 | 32.90 | 112,166 |
| 24 Abr 2024 | 33.26 | -0.04 | -0.12% | 33.35 | 33.37 | 33.18 | 67,494 |
| 23 Abr 2024 | 33.30 | 0.25 | 0.76% | 33.13 | 33.30 | 33.10 | 88,698 |
| 22 Abr 2024 | 33.05 | 0.14 | 0.43% | 33.02 | 33.14 | 32.92 | 140,051 |
| 19 Abr 2024 | 32.91 | -0.08 | -0.24% | 32.93 | 33.05 | 32.87 | 133,671 |
| 18 Abr 2024 | 32.99 | -0.07 | -0.21% | 33.08 | 33.17 | 32.95 | 114,686 |
| 17 Abr 2024 | 33.06 | -0.12 | -0.36% | 33.21 | 33.28 | 32.99 | 107,486 |
| 16 Abr 2024 | 33.18 | -0.10 | -0.30% | 33.30 | 33.30 | 33.11 | 138,478 |
| 15 Abr 2024 | 33.28 | -0.23 | -0.69% | 33.63 | 33.65 | 33.22 | 152,043 |
| 12 Abr 2024 | 33.51 | -0.24 | -0.71% | 33.73 | 33.77 | 33.48 | 180,606 |
| 11 Abr 2024 | 33.75 | 0.08 | 0.24% | 33.74 | 33.79 | 33.55 | 126,977 |
| 10 Abr 2024 | 33.67 | -0.23 | -0.68% | 33.71 | 33.75 | 33.59 | 190,553 |
| 09 Abr 2024 | 33.90 | 0.13 | 0.38% | 33.84 | 33.90 | 33.69 | 137,094 |
| 08 Abr 2024 | 33.77 | 0.02 | 0.06% | 33.80 | 33.83 | 33.75 | 91,929 |
| 05 Abr 2024 | 33.75 | 0.22 | 0.66% | 33.65 | 33.82 | 33.62 | 167,535 |
| 04 Abr 2024 | 33.53 | -0.14 | -0.42% | 33.77 | 33.81 | 33.48 | 204,536 |
| 03 Abr 2024 | 33.67 | 0.01 | 0.03% | 33.58 | 33.71 | 33.58 | 117,231 |
| 02 Abr 2024 | 33.66 | -0.18 | -0.53% | 33.74 | 33.74 | 33.56 | 128,180 |
| 01 Abr 2024 | 33.84 | -0.26 | -0.76% | 34.10 | 34.10 | 33.75 | 252,066 |
| 28 Mar 2024 | 34.10 | 0.02 | 0.06% | 34.14 | 34.15 | 34.07 | 82,868 |
| 27 Mar 2024 | 34.08 | 0.19 | 0.56% | 34.00 | 34.08 | 33.94 | 74,775 |
| 26 Mar 2024 | 33.89 | -0.02 | -0.06% | 33.95 | 33.98 | 33.88 | 83,799 |
| 25 Mar 2024 | 33.91 | -0.11 | -0.32% | 33.96 | 33.98 | 33.91 | 136,252 |
| 22 Mar 2024 | 34.02 | 0.04 | 0.12% | 34.04 | 34.04 | 33.96 | 158,565 |
| 21 Mar 2024 | 33.98 | 0.13 | 0.38% | 34.00 | 34.05 | 33.97 | 124,098 |
| 20 Mar 2024 | 33.85 | 0.17 | 0.50% | 33.70 | 33.85 | 33.67 | 122,530 |
| 19 Mar 2024 | 33.68 | 0.13 | 0.39% | 33.58 | 33.69 | 33.58 | 85,483 |
| 18 Mar 2024 | 33.55 | 0.03 | 0.09% | 33.61 | 33.62 | 33.52 | 118,773 |
| 15 Mar 2024 | 33.52 | -0.06 | -0.18% | 33.50 | 33.53 | 33.43 | 70,087 |
| 14 Mar 2024 | 33.58 | -0.05 | -0.15% | 33.61 | 33.65 | 33.45 | 82,935 |
| 13 Mar 2024 | 33.63 | -0.02 | -0.06% | 33.65 | 33.68 | 33.60 | 84,106 |
| 12 Mar 2024 | 33.65 | 0.19 | 0.57% | 33.53 | 33.65 | 33.46 | 102,025 |
| 11 Mar 2024 | 33.46 | -0.06 | -0.18% | 33.47 | 33.47 | 33.37 | 146,688 |
| 08 Mar 2024 | 33.52 | -0.03 | -0.09% | 33.59 | 33.69 | 33.47 | 98,132 |
| 07 Mar 2024 | 33.55 | 0.17 | 0.51% | 33.50 | 33.58 | 33.48 | 82,192 |
| 06 Mar 2024 | 33.38 | 0.05 | 0.15% | 33.63 | 33.63 | 33.34 | 75,929 |
| 05 Mar 2024 | 33.33 | -0.08 | -0.24% | 33.35 | 33.42 | 33.24 | 113,410 |
| 04 Mar 2024 | 33.41 | -0.02 | -0.06% | 33.43 | 33.47 | 33.37 | 161,416 |
| 01 Mar 2024 | 33.43 | 0.24 | 0.72% | 33.20 | 33.44 | 33.20 | 116,697 |
| 29 Feb 2024 | 33.19 | 0.15 | 0.45% | 33.12 | 33.19 | 33.05 | 108,134 |
| 28 Feb 2024 | 33.04 | -0.04 | -0.12% | 33.08 | 33.10 | 33.02 | 137,576 |
| 27 Feb 2024 | 33.08 | 0.06 | 0.18% | 33.04 | 33.08 | 33.01 | 107,701 |
| 26 Feb 2024 | 33.02 | -0.09 | -0.27% | 33.15 | 33.17 | 33.01 | 215,677 |
| 23 Feb 2024 | 33.11 | 0.11 | 0.33% | 33.02 | 33.13 | 33.01 | 128,774 |
| 22 Feb 2024 | 33.00 | 0.34 | 1.04% | 32.92 | 33.01 | 32.85 | 125,780 |
| 21 Feb 2024 | 32.66 | -0.04 | -0.12% | 32.68 | 32.68 | 32.54 | 127,380 |
| 20 Feb 2024 | 32.70 | 0.00 | 0.00% | 32.74 | 32.76 | 32.66 | 209,548 |
| 16 Feb 2024 | 32.70 | -0.04 | -0.12% | 32.72 | 32.81 | 32.67 | 125,672 |
| 15 Feb 2024 | 32.74 | 0.20 | 0.61% | 32.58 | 32.74 | 32.58 | 120,917 |
| 14 Feb 2024 | 32.54 | 0.30 | 0.93% | 32.35 | 32.54 | 32.32 | 93,097 |
| 13 Feb 2024 | 32.24 | -0.33 | -1.01% | 32.40 | 32.40 | 32.10 | 164,946 |
