Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VGHF11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 8.89 | 0.01 | 0.11% | 8.92 | 8.94 | 8.85 | 533,486 |
| 17 May 2024 | 8.88 | 0.02 | 0.23% | 8.88 | 8.93 | 8.87 | 387,838 |
| 16 May 2024 | 8.86 | -0.01 | -0.11% | 8.88 | 8.90 | 8.83 | 418,409 |
| 15 May 2024 | 8.87 | 0.01 | 0.11% | 8.86 | 8.89 | 8.83 | 448,170 |
| 14 May 2024 | 8.86 | -0.03 | -0.34% | 8.89 | 8.90 | 8.83 | 363,734 |
| 13 May 2024 | 8.89 | -0.03 | -0.34% | 8.94 | 8.95 | 8.87 | 460,123 |
| 10 May 2024 | 8.92 | 0.03 | 0.34% | 8.92 | 9.00 | 8.90 | 292,019 |
| 09 May 2024 | 8.89 | -0.12 | -1.33% | 9.03 | 9.04 | 8.88 | 440,965 |
| 08 May 2024 | 9.01 | 0.03 | 0.33% | 9.00 | 9.07 | 8.98 | 272,197 |
| 07 May 2024 | 8.98 | -0.02 | -0.22% | 9.00 | 9.01 | 8.95 | 240,307 |
| 06 May 2024 | 9.00 | -0.08 | -0.88% | 9.09 | 9.11 | 8.96 | 397,576 |
| 03 May 2024 | 9.08 | 0.23 | 2.60% | 8.85 | 9.11 | 8.83 | 831,217 |
| 02 May 2024 | 8.85 | -0.10 | -1.12% | 8.82 | 8.95 | 8.82 | 407,679 |
| 30 Abr 2024 | 8.95 | 0.06 | 0.67% | 8.90 | 9.00 | 8.86 | 369,885 |
| 29 Abr 2024 | 8.89 | -0.16 | -1.77% | 9.06 | 9.06 | 8.86 | 487,460 |
| 26 Abr 2024 | 9.05 | 0.30 | 3.43% | 8.76 | 9.06 | 8.76 | 590,503 |
| 25 Abr 2024 | 8.75 | 0.14 | 1.63% | 8.67 | 8.80 | 8.66 | 458,801 |
| 24 Abr 2024 | 8.61 | -0.02 | -0.23% | 8.63 | 8.67 | 8.55 | 588,587 |
| 23 Abr 2024 | 8.63 | -0.07 | -0.80% | 8.70 | 8.73 | 8.62 | 574,951 |
| 22 Abr 2024 | 8.70 | -0.14 | -1.58% | 8.84 | 8.84 | 8.66 | 1,014,908 |
| 19 Abr 2024 | 8.84 | 0.03 | 0.34% | 8.81 | 8.97 | 8.81 | 791,730 |
| 18 Abr 2024 | 8.81 | -0.16 | -1.78% | 8.95 | 8.96 | 8.70 | 1,174,582 |
| 17 Abr 2024 | 8.97 | -0.06 | -0.66% | 9.03 | 9.05 | 8.95 | 783,038 |
| 16 Abr 2024 | 9.03 | -0.15 | -1.63% | 9.18 | 9.18 | 9.02 | 699,124 |
| 15 Abr 2024 | 9.18 | -0.01 | -0.11% | 9.19 | 9.19 | 9.15 | 465,809 |
| 12 Abr 2024 | 9.19 | 0.06 | 0.66% | 9.13 | 9.19 | 9.13 | 383,356 |
| 11 Abr 2024 | 9.13 | -0.04 | -0.44% | 9.14 | 9.16 | 9.11 | 316,813 |
| 10 Abr 2024 | 9.17 | 0.03 | 0.33% | 9.14 | 9.18 | 9.10 | 510,670 |
| 09 Abr 2024 | 9.14 | -0.07 | -0.76% | 9.20 | 9.20 | 9.09 | 840,326 |
| 08 Abr 2024 | 9.21 | 0.05 | 0.55% | 9.16 | 9.21 | 9.15 | 596,148 |
| 05 Abr 2024 | 9.16 | -0.06 | -0.65% | 9.22 | 9.24 | 9.07 | 1,068,939 |
| 04 Abr 2024 | 9.22 | 0.01 | 0.11% | 9.20 | 9.24 | 9.18 | 391,014 |
| 03 Abr 2024 | 9.21 | 0.11 | 1.21% | 9.14 | 9.24 | 9.08 | 505,279 |
| 02 Abr 2024 | 9.10 | -0.12 | -1.30% | 9.22 | 9.22 | 8.96 | 1,007,157 |
| 01 Abr 2024 | 9.22 | -0.08 | -0.86% | 9.13 | 9.22 | 8.90 | 1,288,485 |
| 28 Mar 2024 | 9.30 | -0.09 | -0.96% | 9.40 | 9.50 | 9.30 | 727,130 |
| 27 Mar 2024 | 9.39 | -0.01 | -0.11% | 9.40 | 9.42 | 9.38 | 488,082 |
| 26 Mar 2024 | 9.40 | 0.03 | 0.32% | 9.37 | 9.40 | 9.36 | 501,392 |
| 25 Mar 2024 | 9.37 | 0.04 | 0.43% | 9.33 | 9.38 | 9.32 | 591,158 |
| 22 Mar 2024 | 9.33 | 0.02 | 0.21% | 9.32 | 9.35 | 9.31 | 476,829 |
| 21 Mar 2024 | 9.31 | -0.02 | -0.21% | 9.30 | 9.35 | 9.30 | 505,820 |
| 20 Mar 2024 | 9.33 | 0.01 | 0.11% | 9.30 | 9.35 | 9.29 | 542,747 |
| 19 Mar 2024 | 9.32 | 0.02 | 0.22% | 9.30 | 9.35 | 9.29 | 701,660 |
| 18 Mar 2024 | 9.30 | 0.02 | 0.22% | 9.28 | 9.30 | 9.27 | 583,021 |
| 15 Mar 2024 | 9.28 | -0.03 | -0.32% | 9.31 | 9.31 | 9.26 | 593,383 |
| 14 Mar 2024 | 9.31 | 0.01 | 0.11% | 9.28 | 9.32 | 9.27 | 432,961 |
| 13 Mar 2024 | 9.30 | -0.02 | -0.21% | 9.31 | 9.32 | 9.28 | 435,254 |
| 12 Mar 2024 | 9.32 | 0.05 | 0.54% | 9.27 | 9.33 | 9.27 | 405,531 |
| 11 Mar 2024 | 9.27 | -0.02 | -0.22% | 9.29 | 9.30 | 9.25 | 505,305 |
| 08 Mar 2024 | 9.29 | -0.01 | -0.11% | 9.31 | 9.33 | 9.28 | 607,249 |
| 07 Mar 2024 | 9.30 | 0.00 | 0.00% | 9.30 | 9.34 | 9.29 | 580,576 |
| 06 Mar 2024 | 9.30 | 0.02 | 0.22% | 9.28 | 9.34 | 9.28 | 527,458 |
| 05 Mar 2024 | 9.28 | 0.00 | 0.00% | 9.28 | 9.35 | 9.28 | 556,045 |
| 04 Mar 2024 | 9.28 | -0.04 | -0.43% | 9.32 | 9.35 | 9.27 | 673,251 |
| 01 Mar 2024 | 9.32 | -0.04 | -0.43% | 9.26 | 9.36 | 9.26 | 650,094 |
| 29 Feb 2024 | 9.36 | 0.01 | 0.11% | 9.35 | 9.38 | 9.34 | 615,638 |
| 28 Feb 2024 | 9.35 | 0.02 | 0.21% | 9.34 | 9.37 | 9.33 | 488,689 |
| 27 Feb 2024 | 9.33 | -0.04 | -0.43% | 9.37 | 9.38 | 9.33 | 801,277 |
| 26 Feb 2024 | 9.37 | 0.00 | 0.00% | 9.37 | 9.38 | 9.35 | 590,412 |
| 23 Feb 2024 | 9.37 | -0.01 | -0.11% | 9.38 | 9.40 | 9.35 | 516,794 |
| 22 Feb 2024 | 9.38 | 0.02 | 0.21% | 9.39 | 9.40 | 9.34 | 614,938 |
| 21 Feb 2024 | 9.36 | 0.03 | 0.32% | 9.33 | 9.39 | 9.33 | 568,832 |
