|
 ^VXN - [Ticker: ^VXN] |     | | Última Transacción | 14,970 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | -0,090 (-0.60%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 15,520 | Mínimo | 14,900 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 15,060 | PER | 0,00% | | Apertura | 15,060 | 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 ^VXN desde 2000-01-01 hasta 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-10 | 26,05 | 1.500 | 26,07 | 24,42 | 24,78 | 00:00:00 | | 2004-03-11 | 26,58 | 1.500 | 26,68 | 25,48 | 26,05 | 00:00:00 | | 2004-03-12 | 25,30 | 0 | 26,48 | 25,08 | 26,46 | 00:00:00 | | 2004-03-15 | 27,13 | 1.500 | 27,30 | 26,07 | 26,41 | 00:00:00 | | 2004-03-16 | 27,34 | 0 | 27,57 | 26,66 | 27,06 | 00:00:00 | | 2004-03-17 | 24,75 | 0 | 27,18 | 24,50 | 27,18 | 00:00:00 | | 2004-03-18 | 24,58 | 0 | 25,36 | 24,32 | 25,22 | 00:00:00 | | 2004-03-19 | 25,99 | 0 | 25,99 | 24,34 | 24,98 | 00:00:00 | | 2004-03-22 | 27,15 | 1.500 | 27,79 | 27,06 | 27,45 | 00:00:00 | | 2004-03-23 | 26,84 | 0 | 27,21 | 26,25 | 27,13 | 00:00:00 | | 2004-03-24 | 26,06 | 0 | 26,97 | 25,77 | 26,89 | 00:00:00 | | 2004-03-25 | 23,70 | 0 | 26,01 | 23,49 | 25,98 | 00:00:00 | | 2004-03-26 | 23,04 | 1.600 | 24,00 | 22,61 | 23,97 | 00:00:00 | | 2004-03-29 | 23,16 | 1.600 | 23,66 | 22,74 | 23,66 | 00:00:00 | | 2004-03-30 | 23,18 | 0 | 23,70 | 23,04 | 23,48 | 00:00:00 | | 2004-03-31 | 23,76 | 0 | 24,03 | 23,49 | 23,55 | 00:00:00 | | 2004-04-01 | 23,41 | 0 | 24,01 | 23,32 | 23,97 | 00:00:00 | | 2004-04-02 | 21,35 | 0 | 22,80 | 21,31 | 22,80 | 00:00:00 | | 2004-04-05 | 21,11 | 1.700 | 22,33 | 20,97 | 22,33 | 00:00:00 | | 2004-04-06 | 22,23 | 0 | 22,24 | 21,28 | 21,61 | 00:00:00 | | 2004-04-07 | 21,99 | 0 | 22,65 | 21,81 | 22,37 | 00:00:00 | | 2004-04-08 | 21,38 | 0 | 21,79 | 21,10 | 21,53 | 00:00:00 | | 2004-04-12 | 20,37 | 1.600 | 20,88 | 20,23 | 20,53 | 00:00:00 | | 2004-04-13 | 22,23 | 0 | 22,52 | 20,26 | 20,39 | 00:00:00 | | 2004-04-14 | 21,59 | 0 | 22,82 | 21,59 | 22,82 | 00:00:00 | | 2004-04-15 | 22,83 | 0 | 22,97 | 21,67 | 21,99 | 00:00:00 | | 2004-04-16 | 22,55 | 0 | 23,18 | 21,79 | 22,89 | 00:00:00 | | 2004-04-19 | 21,40 | 1.600 | 23,49 | 21,17 | 23,47 | 00:00:00 | | 2004-04-20 | 23,07 | 0 | 23,12 | 21,01 | 21,62 | 00:00:00 | | 2004-04-21 | 22,82 | 0 | 23,35 | 22,43 | 22,60 | 00:00:00 | | 2004-04-22 | 21,35 | 0 | 22,94 | 20,97 | 22,93 | 00:00:00 | | 2004-04-23 | 20,68 | 0 | 21,21 | 20,30 | 21,12 | 00:00:00 | | 2004-04-26 | 21,83 | 1.600 | 22,39 | 21,28 | 21,45 | 00:00:00 | | 2004-04-27 | 21,84 | 0 | 22,31 | 21,59 | 22,13 | 00:00:00 | | 2004-04-28 | 23,92 | 0 | 24,11 | 22,26 | 22,28 | 00:00:00 | | 2004-04-29 | 24,90 | 0 | 25,51 | 23,97 | 24,12 | 00:00:00 | | 2004-04-30 | 25,73 | 0 | 25,77 | 24,61 | 25,05 | 00:00:00 | | 2004-05-03 | 25,72 | 1.500 | 26,24 | 25,35 | 26,18 | 00:00:00 | | 2004-05-04 | 25,14 | 0 | 25,89 | 24,38 | 25,89 | 00:00:00 | | 2004-05-05 | 24,34 | 0 | 25,41 | 24,17 | 25,13 | 00:00:00 | | 2004-05-06 | 25,18 | 0 | 25,86 | 24,79 | 25,02 | 00:00:00 | | 2004-05-07 | 25,50 | 0 | 25,54 | 24,20 | 25,41 | 00:00:00 | | 2004-05-10 | 27,91 | 1.500 | 28,15 | 26,75 | 27,17 | 00:00:00 | | 2004-05-11 | 27,75 | 0 | 27,90 | 26,86 | 27,76 | 00:00:00 | | 2004-05-12 | 27,62 | 0 | 29,29 | 27,49 | 28,05 | 00:00:00 | | 2004-05-13 | 28,11 | 0 | 28,33 | 27,37 | 28,22 | 00:00:00 | | 2004-05-14 | 29,04 | 0 | 29,10 | 27,07 | 27,82 | 00:00:00 | | 2004-05-17 | 29,19 | 1.400 | 29,85 | 29,05 | 29,28 | 00:00:00 | | 2004-05-18 | 27,75 | 0 | 29,22 | 27,58 | 29,21 | 00:00:00 | | 2004-05-19 | 26,09 | 0 | 27,19 | 24,75 | 27,14 | 00:00:00 | | 2004-05-20 | 25,54 | 0 | 26,31 | 25,51 | 26,15 | 00:00:00 | | 2004-05-21 | 24,90 | 0 | 25,55 | 24,45 | 25,32 | 00:00:00 | | 2004-05-24 | 24,33 | 0 | 25,58 | 24,26 | 25,56 | 00:00:00 | | 2004-05-25 | 22,04 | 1.500 | 24,82 | 21,62 | 24,67 | 00:00:00 | | 2004-05-26 | 21,63 | 0 | 22,53 | 21,56 | 22,31 | 00:00:00 | | 2004-05-27 | 21,50 | 0 | 22,19 | 21,33 | 21,84 | 00:00:00 | | 2004-05-28 | 21,33 | 0 | 21,91 | 21,09 | 21,77 | 00:00:00 | | 2004-06-01 | 22,57 | 1.600 | 23,58 | 22,51 | 23,18 | 00:00:00 | | 2004-06-02 | 22,61 | 0 | 23,17 | 22,19 | 22,67 | 00:00:00 | | 2004-06-03 | 23,93 | 1.600 | 23,98 | 22,92 | 22,96 | 00:00:00 | | 2004-06-04 | 23,84 | 1.600 | 23,91 | 22,48 | 23,14 | 00:00:00 | | 2004-06-07 | 22,65 | 1.600 | 24,21 | 22,52 | 24,11 | 00:00:00 | | 2004-06-08 | 22,26 | 0 | 23,10 | 22,10 | 23,07 | 00:00:00 | | 2004-06-09 | 22,35 | 0 | 22,52 | 22,08 | 22,46 | 00:00:00 | | 2004-06-10 | 21,23 | 0 | 22,18 | 21,23 | 22,18 | 00:00:00 | | 2004-06-14 | 22,24 | 1.600 | 22,86 | 22,16 | 22,29 | 00:00:00 | | 2004-06-15 | 20,88 | 0 | 21,85 | 20,46 | 21,83 | 00:00:00 | | 2004-06-16 | 20,39 | 0 | 21,38 | 20,13 | 20,92 | 00:00:00 | | 2004-06-17 | 21,33 | 0 | 21,73 | 20,77 | 20,77 | 00:00:00 | | 2004-06-18 | 20,02 | 0 | 21,32 | 19,77 | 21,32 | 00:00:00 | | 2004-06-21 | 19,73 | 1.600 | 21,01 | 19,70 | 20,98 | 00:00:00 | | 2004-06-22 | 19,29 | 0 | 19,90 | 18,72 | 19,79 | 00:00:00 | | 2004-06-23 | 18,98 | 0 | 19,71 | 18,78 | 19,41 | 00:00:00 | | 2004-06-24 | 19,36 | 1.600 | 19,61 | 19,07 | 19,22 | 00:00:00 | | 2004-06-25 | 18,96 | 1.600 | 19,50 | 18,88 | 19,49 | 00:00:00 | | 2004-06-28 | 20,59 | 1.500 | 20,72 | 19,45 | 19,51 | 00:00:00 | | 2004-06-29 | 20,15 | 1.600 | 20,52 | 19,90 | 20,46 | 00:00:00 | | 2004-06-30 | 19,37 | 1.500 | 20,52 | 19,09 | 20,29 | 00:00:00 | | 2004-07-01 | 20,06 | 0 | 20,68 | 19,60 | 19,61 | 00:00:00 | | 2004-07-02 | 19,89 | 0 | 20,65 | 19,89 | 20,05 | 00:00:00 | | 2004-07-06 | 22,11 | 1.600 | 22,38 | 21,41 | 21,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
