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.
VCISY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 31.16 | 0.09 | 0.29% | 31.27 | 31.27 | 30.9675 | 50,913 |
| 09 May 2024 | 31.07 | 0.54 | 1.77% | 31.00 | 31.07 | 30.92 | 105,034 |
| 08 May 2024 | 30.53 | 0.33 | 1.09% | 30.60 | 30.835 | 30.50 | 34,499 |
| 07 May 2024 | 30.20 | 0.35 | 1.17% | 30.21 | 30.29 | 30.005 | 85,598 |
| 06 May 2024 | 29.85 | 0.05 | 0.17% | 29.885 | 30.00 | 29.85 | 42,163 |
| 03 May 2024 | 29.80 | 0.28 | 0.95% | 29.86 | 29.91 | 29.7075 | 63,416 |
| 02 May 2024 | 29.52 | 0.22 | 0.75% | 29.47 | 29.61 | 29.39 | 57,562 |
| 01 May 2024 | 29.30 | 0.01 | 0.03% | 29.19 | 29.69 | 29.19 | 36,185 |
| 30 Abr 2024 | 29.29 | -0.33 | -1.11% | 29.57 | 29.71 | 29.29 | 66,386 |
| 29 Abr 2024 | 29.62 | -0.08 | -0.27% | 29.59 | 29.67 | 29.52 | 90,176 |
| 26 Abr 2024 | 29.70 | -0.01 | -0.03% | 29.69 | 29.715 | 29.54 | 69,223 |
| 25 Abr 2024 | 29.71 | -0.07 | -0.24% | 29.48 | 29.72 | 29.22 | 436,533 |
| 24 Abr 2024 | 29.78 | -0.07 | -0.23% | 29.83 | 29.92 | 29.67 | 666,533 |
| 23 Abr 2024 | 29.85 | 0.24 | 0.81% | 29.61 | 29.87 | 29.61 | 80,786 |
| 22 Abr 2024 | 29.61 | 0.20 | 0.68% | 29.71 | 29.71 | 28.84 | 70,490 |
| 19 Abr 2024 | 29.41 | -0.70 | -2.32% | 29.18 | 29.53 | 29.18 | 37,209 |
| 18 Abr 2024 | 30.11 | 0.19 | 0.64% | 30.01 | 30.27 | 29.93 | 105,686 |
| 17 Abr 2024 | 29.92 | 0.16 | 0.54% | 30.32 | 30.37 | 29.73 | 149,767 |
| 16 Abr 2024 | 29.7592 | -0.02 | -0.07% | 29.675 | 29.83 | 29.59 | 146,967 |
| 15 Abr 2024 | 29.78 | -0.11 | -0.37% | 30.20 | 30.32 | 29.78 | 49,580 |
| 12 Abr 2024 | 29.89 | -0.40 | -1.32% | 30.06 | 30.23 | 29.83 | 67,127 |
| 11 Abr 2024 | 30.29 | 0.05 | 0.17% | 30.44 | 30.44 | 30.04 | 54,698 |
| 10 Abr 2024 | 30.24 | -0.75 | -2.41% | 30.43 | 30.45 | 30.18 | 74,213 |
| 09 Abr 2024 | 30.986 | -0.37 | -1.19% | 31.171 | 31.19 | 30.93 | 79,991 |
| 08 Abr 2024 | 31.36 | 0.24 | 0.77% | 31.40 | 31.506 | 31.35 | 53,309 |
| 05 Abr 2024 | 31.12 | -0.04 | -0.13% | 30.63 | 31.12 | 30.63 | 312,246 |
| 04 Abr 2024 | 31.16 | -0.79 | -2.47% | 31.5214 | 31.635 | 31.16 | 32,899 |
| 03 Abr 2024 | 31.95 | 0.32 | 1.01% | 31.76 | 32.1881 | 31.76 | 59,253 |
| 02 Abr 2024 | 31.63 | -0.41 | -1.28% | 31.50 | 31.71 | 31.45 | 89,781 |
| 01 Abr 2024 | 32.04 | -0.18 | -0.56% | 32.00 | 32.82 | 31.84 | 45,747 |
| 28 Mar 2024 | 32.22 | -0.27 | -0.83% | 32.14 | 32.22 | 32.00 | 94,924 |
| 27 Mar 2024 | 32.49 | 0.49 | 1.53% | 32.50 | 32.59 | 32.335 | 114,178 |
| 26 Mar 2024 | 32.00 | 0.67 | 2.14% | 31.63 | 32.07 | 31.63 | 54,346 |
| 25 Mar 2024 | 31.33 | -0.11 | -0.35% | 31.27 | 31.47 | 31.25 | 66,390 |
| 22 Mar 2024 | 31.44 | -0.39 | -1.23% | 31.452 | 31.51 | 31.36 | 37,851 |
| 21 Mar 2024 | 31.83 | -0.10 | -0.31% | 31.665 | 31.83 | 31.57 | 25,995 |
| 20 Mar 2024 | 31.93 | 0.21 | 0.66% | 31.37 | 32.05 | 31.37 | 43,011 |
| 19 Mar 2024 | 31.72 | 0.01 | 0.03% | 31.82 | 31.855 | 31.66 | 55,701 |
| 18 Mar 2024 | 31.71 | -0.14 | -0.44% | 31.85 | 31.88 | 31.71 | 34,913 |
| 15 Mar 2024 | 31.85 | 0.11 | 0.35% | 31.9001 | 31.97 | 31.78 | 36,038 |
| 14 Mar 2024 | 31.74 | -0.89 | -2.72% | 32.07 | 32.07 | 31.67 | 38,896 |
| 13 Mar 2024 | 32.6275 | 0.09 | 0.27% | 32.75 | 32.793 | 32.46 | 50,046 |
| 12 Mar 2024 | 32.54 | 0.01 | 0.03% | 32.18 | 32.58 | 32.18 | 116,885 |
| 11 Mar 2024 | 32.53 | 0.22 | 0.68% | 32.46 | 32.53 | 32.185 | 75,568 |
| 08 Mar 2024 | 32.31 | -0.21 | -0.65% | 32.41 | 32.415 | 32.24 | 47,770 |
| 07 Mar 2024 | 32.52 | 0.60 | 1.89% | 32.31 | 32.54 | 32.31 | 32,802 |
| 06 Mar 2024 | 31.916 | 0.11 | 0.33% | 31.99 | 32.015 | 31.815 | 33,427 |
| 05 Mar 2024 | 31.81 | 0.10 | 0.32% | 31.75 | 32.0182 | 31.73 | 33,915 |
| 04 Mar 2024 | 31.71 | -0.04 | -0.13% | 31.64 | 31.788 | 31.64 | 73,105 |
| 01 Mar 2024 | 31.75 | -0.25 | -0.78% | 31.67 | 31.78 | 31.507 | 42,105 |
| 29 Feb 2024 | 32.00 | 0.04 | 0.13% | 32.01 | 32.07 | 31.82 | 494,441 |
| 28 Feb 2024 | 31.96 | 0.15 | 0.47% | 31.92 | 32.0775 | 31.89 | 64,966 |
| 27 Feb 2024 | 31.81 | 0.34 | 1.08% | 31.765 | 31.9705 | 31.76 | 50,347 |
| 26 Feb 2024 | 31.47 | -0.02 | -0.06% | 31.38 | 31.5384 | 31.33 | 43,761 |
| 23 Feb 2024 | 31.49 | 0.28 | 0.90% | 31.44 | 31.58 | 31.40 | 69,016 |
| 22 Feb 2024 | 31.21 | 0.01 | 0.03% | 31.11 | 31.29 | 31.04 | 74,387 |
| 21 Feb 2024 | 31.20 | 0.33 | 1.07% | 30.99 | 31.218 | 30.99 | 56,462 |
| 20 Feb 2024 | 30.87 | 0.38 | 1.25% | 30.83 | 30.96 | 30.805 | 122,630 |
| 16 Feb 2024 | 30.49 | -0.73 | -2.34% | 30.5801 | 30.5801 | 30.37 | 31,860 |
| 15 Feb 2024 | 31.22 | 0.27 | 0.87% | 31.13 | 31.22 | 31.03 | 47,764 |
| 14 Feb 2024 | 30.95 | 0.28 | 0.91% | 30.85 | 30.95 | 30.77 | 88,853 |
| 13 Feb 2024 | 30.67 | -0.65 | -2.08% | 30.78 | 30.88 | 30.56 | 74,006 |
| 12 Feb 2024 | 31.32 | -0.07 | -0.22% | 31.24 | 31.32 | 31.18 | 42,384 |
