|
 V C P -PN - [Ticker: VCPA4.SA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para VCPA4.SA desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 27,90 | 0 | 27,90 | 27,90 | 27,90 | 00:00:00 | | 2006-01-26 | 27,45 | 200.800 | 28,10 | 27,36 | 28,10 | 00:00:00 | | 2006-01-27 | 27,76 | 459.200 | 28,33 | 27,36 | 27,40 | 00:00:00 | | 2006-01-30 | 27,50 | 260.300 | 27,80 | 27,06 | 27,80 | 00:00:00 | | 2006-01-31 | 27,50 | 439.300 | 27,70 | 27,09 | 27,70 | 00:00:00 | | 2006-02-01 | 27,20 | 375.300 | 27,60 | 27,05 | 27,40 | 00:00:00 | | 2006-02-02 | 27,70 | 294.700 | 27,84 | 27,05 | 27,41 | 00:00:00 | | 2006-02-03 | 27,50 | 329.400 | 27,89 | 27,25 | 27,71 | 00:00:00 | | 2006-02-06 | 28,01 | 279.600 | 28,30 | 27,50 | 27,61 | 00:00:00 | | 2006-02-07 | 28,45 | 314.600 | 28,65 | 27,60 | 28,00 | 00:00:00 | | 2006-02-08 | 28,70 | 216.000 | 29,00 | 28,19 | 28,60 | 00:00:00 | | 2006-02-09 | 28,80 | 325.600 | 29,00 | 28,54 | 28,69 | 00:00:00 | | 2006-02-10 | 29,85 | 856.700 | 29,86 | 29,13 | 29,13 | 00:00:00 | | 2006-02-13 | 29,00 | 136.000 | 29,80 | 29,00 | 29,73 | 00:00:00 | | 2006-02-14 | 29,40 | 305.400 | 30,30 | 28,70 | 29,06 | 00:00:00 | | 2006-02-15 | 29,70 | 412.100 | 30,08 | 27,70 | 29,51 | 00:00:00 | | 2006-02-16 | 29,60 | 306.600 | 30,07 | 29,49 | 30,07 | 00:00:00 | | 2006-02-17 | 30,10 | 338.600 | 30,70 | 29,69 | 29,69 | 00:00:00 | | 2006-02-20 | 30,30 | 54.800 | 30,67 | 29,73 | 30,09 | 00:00:00 | | 2006-02-21 | 31,20 | 387.300 | 31,31 | 30,01 | 30,53 | 00:00:00 | | 2006-02-22 | 30,50 | 268.900 | 31,49 | 30,50 | 31,00 | 00:00:00 | | 2006-02-23 | 30,99 | 234.000 | 31,85 | 29,01 | 29,60 | 00:00:00 | | 2006-02-24 | 32,50 | 267.600 | 32,60 | 30,80 | 31,00 | 00:00:00 | | 2006-02-27 | 32,50 | 0 | 32,50 | 32,50 | 32,50 | 00:00:00 | | 2006-02-28 | 32,50 | 0 | 32,50 | 32,50 | 32,50 | 00:00:00 | | 2006-03-01 | 32,70 | 166.900 | 32,81 | 31,70 | 32,00 | 00:00:00 | | 2006-03-02 | 32,00 | 167.100 | 32,89 | 31,70 | 32,89 | 00:00:00 | | 2006-03-03 | 32,70 | 187.500 | 33,01 | 31,72 | 32,81 | 00:00:00 | | 2006-03-06 | 32,20 | 354.300 | 33,29 | 32,15 | 32,70 | 00:00:00 | | 2006-03-07 | 32,00 | 387.400 | 32,49 | 31,01 | 32,00 | 00:00:00 | | 2006-03-08 | 32,05 | 387.200 | 32,14 | 30,91 | 31,50 | 00:00:00 | | 2006-03-09 | 30,80 | 225.600 | 32,95 | 30,50 | 32,00 | 00:00:00 | | 2006-03-10 | 31,27 | 171.800 | 31,79 | 29,99 | 31,70 | 00:00:00 | | 2006-03-13 | 30,33 | 254.500 | 31,44 | 30,16 | 31,30 | 00:00:00 | | 2006-03-14 | 30,75 | 231.600 | 31,07 | 30,05 | 30,06 | 00:00:00 | | 2006-03-15 | 31,35 | 358.400 | 31,66 | 30,60 | 31,30 | 00:00:00 | | 2006-03-16 | 32,00 | 284.900 | 32,34 | 31,20 | 31,80 | 00:00:00 | | 2006-03-17 | 31,50 | 342.900 | 32,30 | 31,13 | 32,00 | 00:00:00 | | 2006-03-20 | 31,75 | 116.600 | 32,50 | 31,51 | 32,17 | 00:00:00 | | 2006-03-21 | 31,30 | 177.300 | 31,90 | 31,20 | 31,75 | 00:00:00 | | 2006-03-22 | 31,05 | 252.100 | 31,64 | 31,01 | 31,01 | 00:00:00 | | 2006-03-23 | 31,31 | 345.700 | 31,80 | 31,12 | 31,16 | 00:00:00 | | 2006-03-24 | 32,20 | 284.600 | 32,66 | 31,29 | 31,29 | 00:00:00 | | 2006-03-27 | 33,85 | 1.025.700 | 35,25 | 32,00 | 32,11 | 00:00:00 | | 2006-03-28 | 33,80 | 715.600 | 35,30 | 33,51 | 33,70 | 00:00:00 | | 2006-03-29 | 34,02 | 335.000 | 35,01 | 33,71 | 33,71 | 00:00:00 | | 2006-03-30 | 34,30 | 238.300 | 34,95 | 34,10 | 34,20 | 00:00:00 | | 2006-03-31 | 35,01 | 163.400 | 35,18 | 34,10 | 34,11 | 00:00:00 | | 2006-04-03 | 34,79 | 396.000 | 35,50 | 34,23 | 35,00 | 00:00:00 | | 2006-04-04 | 33,96 | 315.900 | 35,27 | 33,81 | 35,10 | 00:00:00 | | 2006-04-05 | 33,20 | 512.200 | 34,01 | 32,60 | 34,00 | 00:00:00 | | 2006-04-06 | 33,50 | 333.000 | 33,75 | 32,65 | 33,59 | 00:00:00 | | 2006-04-07 | 33,65 | 322.000 | 34,50 | 33,30 | 33,55 | 00:00:00 | | 2006-04-10 | 33,20 | 197.600 | 34,19 | 32,65 | 33,36 | 00:00:00 | | 2006-04-11 | 32,51 | 332.900 | 33,95 | 32,51 | 33,30 | 00:00:00 | | 2006-04-12 | 32,65 | 487.600 | 33,65 | 32,62 | 32,80 | 00:00:00 | | 2006-04-13 | 32,54 | 279.000 | 33,00 | 32,54 | 32,65 | 00:00:00 | | 2006-04-14 | 32,54 | 0 | 32,54 | 32,54 | 32,54 | 00:00:00 | | 2006-04-17 | 32,54 | 143.400 | 33,62 | 32,50 | 32,53 | 00:00:00 | | 2006-04-18 | 33,51 | 506.800 | 33,79 | 32,12 | 32,12 | 00:00:00 | | 2006-04-19 | 34,79 | 402.800 | 34,79 | 33,45 | 33,60 | 00:00:00 | | 2006-04-20 | 34,47 | 427.100 | 34,89 | 33,50 | 34,65 | 00:00:00 | | 2006-04-21 | 34,47 | 0 | 34,47 | 34,47 | 34,47 | 00:00:00 | | 2006-04-24 | 34,12 | 273.700 | 34,90 | 33,80 | 34,00 | 00:00:00 | | 2006-04-25 | 34,10 | 221.400 | 34,30 | 33,70 | 34,29 | 00:00:00 | | 2006-04-26 | 34,40 | 268.500 | 34,64 | 33,90 | 34,10 | 00:00:00 | | 2006-04-27 | 33,60 | 294.100 | 34,25 | 33,23 | 34,10 | 00:00:00 | | 2006-04-28 | 33,75 | 194.500 | 33,75 | 33,15 | 33,60 | 00:00:00 | | 2006-05-01 | 33,75 | 0 | 33,75 | 33,75 | 33,75 | 00:00:00 | | 2006-05-02 | 33,90 | 187.300 | 33,90 | 33,18 | 33,29 | 00:00:00 | | 2006-05-03 | 34,20 | 173.600 | 34,20 | 33,26 | 34,00 | 00:00:00 | | 2006-05-04 | 34,89 | 330.500 | 34,89 | 33,70 | 34,39 | 00:00:00 | | 2006-05-05 | 36,56 | 707.600 | 36,56 | 34,40 | 34,80 | 00:00:00 | | 2006-05-08 | 36,01 | 281.500 | 36,55 | 35,07 | 36,55 | 00:00:00 | | 2006-05-09 | 35,99 | 423.000 | 36,73 | 35,54 | 36,01 | 00:00:00 | | 2006-05-10 | 35,10 | 206.100 | 35,96 | 35,00 | 35,96 | 00:00:00 | | 2006-05-11 | 34,95 | 187.900 | 35,79 | 33,98 | 35,79 | 00:00:00 | | 2006-05-12 | 33,90 | 303.600 | 34,55 | 33,39 | 34,38 | 00:00:00 | | 2006-05-15 | 32,95 | 389.100 | 34,27 | 32,51 | 33,40 | 00:00:00 | | 2006-05-16 | 33,00 | 270.300 | 33,71 | 32,37 | 33,69 | 00:00:00 | | 2006-05-17 | 32,00 | 456.600 | 33,00 | 31,90 | 32,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
