Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VCRPF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 56.0163 | 0.09 | 0.16% | 55.8736 | 56.0163 | 55.5169 | 9,087 |
| 24 Jul 2024 | 55.9285 | -0.23 | -0.41% | 56.0136 | 56.0136 | 55.5338 | 15,239 |
| 23 Jul 2024 | 56.1583 | 0.54 | 0.97% | 56.0236 | 56.2247 | 55.8035 | 7,301 |
| 22 Jul 2024 | 55.6195 | -0.38 | -0.68% | 55.9664 | 56.1237 | 55.6195 | 35,276 |
| 19 Jul 2024 | 56.00 | -0.37 | -0.66% | 55.9349 | 56.1668 | 55.9349 | 5,859 |
| 18 Jul 2024 | 56.3728 | 0.07 | 0.13% | 56.2938 | 56.4045 | 56.1419 | 5,371 |
| 17 Jul 2024 | 56.3007 | 0.30 | 0.54% | 56.2438 | 56.3007 | 56.2438 | 23,693 |
| 16 Jul 2024 | 55.9983 | -0.30 | -0.53% | 56.2038 | 56.4092 | 55.9983 | 8,225 |
| 15 Jul 2024 | 56.2972 | -0.18 | -0.31% | 56.2972 | 56.2972 | 56.2972 | 577 |
| 12 Jul 2024 | 56.4749 | 0.59 | 1.06% | 56.1537 | 56.4749 | 56.1537 | 14,772 |
| 11 Jul 2024 | 55.8817 | 0.06 | 0.10% | 56.3138 | 56.3525 | 55.8817 | 6,129 |
| 10 Jul 2024 | 55.8235 | -0.11 | -0.20% | 55.7887 | 55.8235 | 55.7887 | 10,336 |
| 09 Jul 2024 | 55.9332 | -0.11 | -0.20% | 55.8635 | 55.9332 | 55.4968 | 10,557 |
| 08 Jul 2024 | 56.0434 | 0.00 | 0.00% | 56.0434 | 56.0434 | 56.0434 | 0 |
| 05 Jul 2024 | 56.0434 | 0.27 | 0.48% | 55.705 | 56.0434 | 55.705 | 18,488 |
| 03 Jul 2024 | 55.7733 | 0.84 | 1.53% | 55.4633 | 55.7733 | 55.4633 | 19,416 |
| 02 Jul 2024 | 54.933 | -0.24 | -0.43% | 55.2232 | 55.3914 | 54.933 | 11,540 |
| 01 Jul 2024 | 55.1698 | -0.47 | -0.84% | 55.1431 | 55.2169 | 55.0399 | 8,268 |
| 28 Jun 2024 | 55.6359 | -0.12 | -0.21% | 55.6359 | 55.6359 | 55.6359 | 2,251 |
| 27 Jun 2024 | 55.7524 | 0.20 | 0.36% | 55.5634 | 55.7524 | 55.5634 | 5,010 |
| 26 Jun 2024 | 55.5527 | 0.20 | 0.36% | 55.3332 | 55.5527 | 55.0626 | 13,207 |
| 25 Jun 2024 | 55.3548 | -0.54 | -0.96% | 55.4967 | 55.6779 | 55.3548 | 25,514 |
| 24 Jun 2024 | 55.8929 | 0.49 | 0.88% | 55.5466 | 55.8929 | 55.4315 | 13,094 |
| 21 Jun 2024 | 55.4046 | 0.04 | 0.07% | 55.3119 | 55.4046 | 55.3119 | 15,662 |
| 20 Jun 2024 | 55.3663 | -0.47 | -0.85% | 55.7035 | 55.7035 | 55.3663 | 4,773 |
| 18 Jun 2024 | 55.84 | 0.59 | 1.08% | 55.5066 | 55.84 | 55.4208 | 7,494 |
| 17 Jun 2024 | 55.2452 | -0.25 | -0.46% | 55.5934 | 55.5934 | 55.2452 | 10,028 |
| 14 Jun 2024 | 55.50 | 0.00 | 0.00% | 55.50 | 55.50 | 55.50 | 0 |
| 13 Jun 2024 | 55.50 | 0.14 | 0.25% | 55.50 | 55.50 | 55.50 | 6,485 |
| 12 Jun 2024 | 55.3607 | 0.31 | 0.56% | 55.6038 | 55.7479 | 55.3607 | 40,747 |
| 11 Jun 2024 | 55.05 | -0.34 | -0.62% | 55.05 | 55.05 | 55.05 | 3,737 |
| 10 Jun 2024 | 55.3923 | 0.00 | 0.00% | 55.3923 | 55.3923 | 55.3923 | 0 |
| 07 Jun 2024 | 55.3923 | 0.00 | 0.00% | 55.3923 | 55.3923 | 55.3923 | 5,900 |
| 06 Jun 2024 | 55.3923 | 0.00 | 0.00% | 55.3923 | 55.3923 | 55.3923 | 12,163 |
| 05 Jun 2024 | 55.3923 | 0.04 | 0.07% | 55.3558 | 55.4325 | 55.3558 | 48,033 |
| 04 Jun 2024 | 55.356 | 0.42 | 0.77% | 55.356 | 55.52 | 55.2977 | 26,821 |
| 03 Jun 2024 | 54.9354 | -0.11 | -0.19% | 55.1431 | 55.4098 | 54.9354 | 56,040 |
| 31 May 2024 | 55.0427 | 0.18 | 0.32% | 54.963 | 55.0427 | 54.963 | 1,740 |
| 30 May 2024 | 54.8651 | 0.30 | 0.55% | 54.6928 | 54.8651 | 54.6748 | 25,538 |
| 29 May 2024 | 54.5628 | -0.01 | -0.02% | 54.5628 | 54.6592 | 54.5628 | 16,325 |
| 28 May 2024 | 54.5758 | -0.48 | -0.87% | 55.013 | 55.013 | 54.5758 | 1,715 |
| 24 May 2024 | 55.0565 | 0.05 | 0.10% | 54.923 | 55.0565 | 54.923 | 1,955 |
| 23 May 2024 | 55.0039 | 0.27 | 0.49% | 55.0831 | 55.2597 | 54.8429 | 9,981 |
| 22 May 2024 | 54.7378 | -0.49 | -0.89% | 55.0376 | 55.0431 | 54.7378 | 5,492 |
| 21 May 2024 | 55.2309 | 0.25 | 0.46% | 55.0024 | 55.2477 | 54.8464 | 22,178 |
| 20 May 2024 | 54.9775 | 0.08 | 0.14% | 54.96 | 54.993 | 54.96 | 9,800 |
| 17 May 2024 | 54.8984 | -0.14 | -0.26% | 55.08 | 55.2101 | 54.8984 | 24,385 |
| 16 May 2024 | 55.041 | -0.12 | -0.21% | 55.2932 | 55.3096 | 55.041 | 48,667 |
| 15 May 2024 | 55.1576 | 0.58 | 1.06% | 55.1231 | 55.1576 | 54.9525 | 10,714 |
| 14 May 2024 | 54.5786 | -0.17 | -0.32% | 54.8329 | 54.8329 | 54.5786 | 15,661 |
| 13 May 2024 | 54.7529 | 0.37 | 0.67% | 54.7929 | 54.7929 | 54.6172 | 3,907 |
| 10 May 2024 | 54.3871 | -0.15 | -0.28% | 54.7829 | 54.8174 | 54.3871 | 3,920 |
| 09 May 2024 | 54.5393 | -0.21 | -0.39% | 54.5572 | 54.7129 | 54.5393 | 2,375 |
| 08 May 2024 | 54.7529 | 0.14 | 0.26% | 54.7529 | 54.7529 | 54.7529 | 369 |
| 07 May 2024 | 54.6113 | -0.33 | -0.61% | 54.953 | 55.018 | 54.6113 | 12,778 |
| 06 May 2024 | 54.9452 | 0.56 | 1.04% | 54.9155 | 54.9452 | 54.4511 | 12,151 |
| 03 May 2024 | 54.3822 | 0.43 | 0.80% | 54.8348 | 54.8348 | 54.3822 | 1,622 |
| 02 May 2024 | 53.9523 | -0.27 | -0.51% | 54.1625 | 54.2126 | 53.9523 | 3,883 |
| 01 May 2024 | 54.2268 | 0.11 | 0.21% | 53.8876 | 54.2268 | 53.8876 | 5,378 |
| 30 Abr 2024 | 54.1138 | 0.24 | 0.44% | 54.0625 | 54.1138 | 53.953 | 24,538 |
| 29 Abr 2024 | 53.8756 | -0.11 | -0.21% | 54.1825 | 54.1825 | 53.8756 | 2,615 |
