|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-05 | 21,10 | 547.600 | 22,39 | 21,04 | 22,39 | 00:00:00 | | 2008-11-06 | 20,55 | 330.300 | 20,83 | 19,76 | 20,83 | 00:00:00 | | 2008-11-07 | 19,43 | 349.500 | 21,40 | 19,43 | 20,55 | 00:00:00 | | 2008-11-10 | 17,90 | 325.600 | 20,98 | 17,68 | 20,30 | 00:00:00 | | 2008-11-11 | 17,00 | 366.900 | 17,80 | 16,64 | 17,80 | 00:00:00 | | 2008-11-12 | 16,40 | 439.900 | 17,28 | 15,81 | 17,28 | 00:00:00 | | 2008-11-13 | 16,93 | 566.500 | 17,15 | 15,82 | 16,50 | 00:00:00 | | 2008-11-14 | 17,15 | 495.300 | 17,51 | 16,57 | 17,06 | 00:00:00 | | 2008-11-17 | 16,51 | 238.900 | 16,97 | 16,18 | 16,69 | 00:00:00 | | 2008-11-18 | 15,52 | 346.000 | 16,02 | 15,38 | 16,00 | 00:00:00 | | 2008-11-19 | 15,01 | 439.400 | 16,09 | 15,01 | 15,52 | 00:00:00 | | 2008-11-21 | 13,21 | 327.600 | 15,00 | 13,21 | 15,00 | 00:00:00 | | 2008-11-24 | 13,40 | 380.800 | 14,39 | 13,40 | 14,39 | 00:00:00 | | 2008-11-25 | 13,61 | 442.900 | 14,34 | 13,01 | 13,50 | 00:00:00 | | 2008-11-26 | 13,27 | 909.400 | 13,60 | 13,14 | 13,49 | 00:00:00 | | 2008-11-27 | 12,94 | 452.800 | 13,66 | 12,78 | 13,59 | 00:00:00 | | 2008-11-28 | 12,96 | 489.700 | 13,17 | 12,77 | 13,00 | 00:00:00 | | 2008-12-01 | 11,80 | 536.500 | 12,94 | 11,79 | 12,94 | 00:00:00 | | 2008-12-02 | 12,10 | 461.500 | 12,19 | 11,57 | 12,10 | 00:00:00 | | 2008-12-03 | 12,61 | 495.300 | 12,99 | 11,72 | 12,15 | 00:00:00 | | 2008-12-04 | 13,21 | 358.700 | 13,39 | 12,82 | 12,90 | 00:00:00 | | 2008-12-05 | 12,51 | 392.500 | 13,33 | 12,15 | 13,33 | 00:00:00 | | 2008-12-08 | 13,87 | 635.400 | 14,07 | 12,92 | 13,43 | 00:00:00 | | 2008-12-09 | 15,41 | 747.800 | 16,48 | 13,46 | 14,00 | 00:00:00 | | 2008-12-10 | 16,94 | 694.000 | 17,20 | 15,45 | 15,80 | 00:00:00 | | 2008-12-11 | 16,40 | 460.200 | 17,30 | 15,86 | 17,18 | 00:00:00 | | 2008-12-12 | 17,30 | 611.300 | 17,50 | 15,21 | 16,00 | 00:00:00 | | 2008-12-15 | 17,00 | 738.500 | 18,85 | 16,50 | 17,40 | 00:00:00 | | 2008-12-16 | 17,97 | 363.900 | 18,30 | 17,22 | 17,22 | 00:00:00 | | 2008-12-17 | 17,03 | 613.400 | 17,97 | 16,68 | 17,35 | 00:00:00 | | 2008-12-18 | 17,60 | 254.200 | 18,12 | 17,05 | 17,07 | 00:00:00 | | 2008-12-19 | 17,95 | 221.400 | 18,35 | 17,06 | 17,06 | 00:00:00 | | 2008-12-22 | 18,50 | 576.700 | 18,85 | 17,41 | 17,41 | 00:00:00 | | 2008-12-23 | 18,40 | 300.100 | 18,88 | 18,17 | 18,60 | 00:00:00 | | 2008-12-26 | 17,46 | 126.300 | 18,85 | 17,40 | 18,44 | 00:00:00 | | 2008-12-29 | 17,11 | 314.900 | 18,40 | 16,70 | 17,51 | 00:00:00 | | 2008-12-30 | 17,93 | 458.900 | 17,93 | 17,21 | 17,21 | 00:00:00 | | 2009-01-02 | 18,82 | 232.100 | 18,83 | 17,92 | 17,93 | 00:00:00 | | 2009-01-05 | 19,26 | 410.200 | 19,29 | 18,17 | 18,80 | 00:00:00 | | 2009-01-06 | 19,60 | 529.700 | 19,86 | 18,86 | 19,20 | 00:00:00 | | 2009-01-07 | 18,98 | 170.800 | 19,89 | 18,70 | 19,30 | 00:00:00 | | 2009-01-08 | 19,75 | 265.400 | 19,80 | 18,50 | 19,50 | 00:00:00 | | 2009-01-09 | 19,15 | 354.900 | 20,43 | 19,07 | 20,00 | 00:00:00 | | 2009-01-12 | 17,44 | 352.800 | 19,15 | 17,44 | 19,15 | 00:00:00 | | 2009-01-13 | 18,08 | 193.000 | 18,20 | 17,20 | 17,30 | 00:00:00 | | 2009-01-14 | 17,39 | 302.300 | 17,90 | 16,91 | 17,55 | 00:00:00 | | 2009-01-15 | 16,96 | 519.000 | 17,39 | 15,81 | 17,39 | 00:00:00 | | 2009-01-16 | 17,19 | 145.700 | 17,44 | 16,43 | 17,44 | 00:00:00 | | 2009-01-19 | 16,16 | 137.100 | 16,91 | 16,15 | 16,89 | 00:00:00 | | 2009-01-20 | 15,57 | 2.371.500 | 16,20 | 15,00 | 15,18 | 00:00:00 | | 2009-01-21 | 13,83 | 1.650.600 | 15,56 | 13,71 | 15,50 | 00:00:00 | | 2009-01-22 | 13,90 | 812.200 | 14,37 | 13,65 | 14,01 | 00:00:00 | | 2009-01-23 | 14,34 | 938.900 | 14,77 | 13,25 | 13,88 | 00:00:00 | | 2009-01-26 | 14,59 | 386.000 | 14,75 | 14,33 | 14,40 | 00:00:00 | | 2009-01-27 | 14,32 | 454.900 | 15,05 | 14,24 | 14,65 | 00:00:00 | | 2009-01-28 | 14,56 | 748.400 | 14,78 | 14,42 | 14,75 | 00:00:00 | | 2009-01-29 | 14,26 | 399.600 | 14,78 | 14,20 | 14,55 | 00:00:00 | | 2009-01-30 | 13,61 | 709.100 | 14,45 | 13,61 | 13,97 | 00:00:00 | | 2009-02-02 | 13,49 | 511.300 | 13,92 | 13,29 | 13,41 | 00:00:00 | | 2009-02-03 | 13,61 | 612.500 | 13,82 | 13,31 | 13,74 | 00:00:00 | | 2009-02-04 | 13,37 | 541.200 | 13,58 | 13,15 | 13,42 | 00:00:00 | | 2009-02-05 | 13,62 | 630.600 | 13,88 | 13,24 | 13,45 | 00:00:00 | | 2009-02-06 | 13,69 | 800.500 | 13,81 | 13,35 | 13,70 | 00:00:00 | | 2009-02-09 | 13,80 | 562.100 | 14,17 | 13,76 | 13,87 | 00:00:00 | | 2009-02-10 | 13,22 | 535.900 | 13,98 | 13,20 | 13,91 | 00:00:00 | | 2009-02-11 | 12,91 | 599.000 | 13,53 | 12,89 | 13,23 | 00:00:00 | | 2009-02-12 | 12,80 | 343.200 | 12,87 | 12,52 | 12,80 | 00:00:00 | | 2009-02-13 | 13,08 | 249.500 | 13,13 | 12,90 | 13,01 | 00:00:00 | | 2009-02-16 | 13,47 | 185.700 | 13,47 | 12,95 | 12,99 | 00:00:00 | | 2009-02-17 | 12,65 | 812.500 | 13,10 | 12,51 | 13,10 | 00:00:00 | | 2009-02-18 | 12,74 | 481.000 | 12,90 | 12,36 | 12,90 | 00:00:00 | | 2009-02-19 | 12,50 | 203.200 | 12,88 | 12,50 | 12,80 | 00:00:00 | | 2009-02-20 | 12,32 | 488.700 | 12,51 | 12,01 | 12,35 | 00:00:00 | | 2009-02-25 | 12,07 | 299.100 | 12,29 | 11,60 | 11,64 | 00:00:00 | | 2009-02-26 | 11,71 | 338.000 | 12,29 | 11,64 | 12,29 | 00:00:00 | | 2009-02-27 | 11,50 | 433.700 | 12,03 | 11,40 | 11,60 | 00:00:00 | | 2009-03-02 | 10,59 | 658.100 | 11,49 | 10,53 | 11,49 | 00:00:00 | | 2009-03-03 | 10,54 | 526.100 | 10,72 | 10,26 | 10,70 | 00:00:00 | | 2009-03-04 | 10,49 | 486.500 | 10,90 | 10,37 | 10,65 | 00:00:00 | | 2009-03-05 | 9,72 | 1.396.800 | 10,48 | 9,71 | 10,37 | 00:00:00 | | 2009-03-06 | 9,47 | 1.436.000 | 10,20 | 9,05 | 9,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
