|
 ^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 | | 2005-02-22 | 19,00 | 161.600 | 19,09 | 18,09 | 18,64 | 00:00:00 | | 2005-02-23 | 18,44 | 161.600 | 19,16 | 18,32 | 19,04 | 00:00:00 | | 2005-02-24 | 17,61 | 161.600 | 18,64 | 17,52 | 18,64 | 00:00:00 | | 2005-02-25 | 17,34 | 161.500 | 17,75 | 17,15 | 17,75 | 00:00:00 | | 2005-02-28 | 18,07 | 160.600 | 18,39 | 17,79 | 18,07 | 00:00:00 | | 2005-03-01 | 17,78 | 161.300 | 18,06 | 17,68 | 17,95 | 00:00:00 | | 2005-03-02 | 18,20 | 161.600 | 18,24 | 17,59 | 18,13 | 00:00:00 | | 2005-03-03 | 18,76 | 161.600 | 19,01 | 18,15 | 18,18 | 00:00:00 | | 2005-03-04 | 18,13 | 161.600 | 18,67 | 17,96 | 18,67 | 00:00:00 | | 2005-03-07 | 17,73 | 161.500 | 18,52 | 17,59 | 18,51 | 00:00:00 | | 2005-03-08 | 17,86 | 0 | 18,02 | 17,04 | 17,96 | 00:00:00 | | 2005-03-09 | 17,80 | 161.600 | 18,07 | 17,50 | 18,02 | 00:00:00 | | 2005-03-10 | 17,88 | 161.600 | 18,37 | 17,71 | 17,90 | 00:00:00 | | 2005-03-11 | 18,57 | 161.600 | 18,73 | 17,70 | 17,96 | 00:00:00 | | 2005-03-14 | 18,35 | 161.600 | 19,10 | 18,32 | 19,00 | 00:00:00 | | 2005-03-15 | 18,68 | 161.600 | 19,23 | 18,12 | 18,50 | 00:00:00 | | 2005-03-16 | 19,01 | 161.600 | 19,21 | 18,49 | 18,83 | 00:00:00 | | 2005-03-17 | 18,46 | 0 | 19,03 | 18,35 | 19,03 | 00:00:00 | | 2005-03-18 | 17,88 | 161.600 | 18,73 | 17,78 | 18,63 | 00:00:00 | | 2005-03-21 | 17,83 | 0 | 18,32 | 17,43 | 18,26 | 00:00:00 | | 2005-03-22 | 18,03 | 0 | 18,11 | 17,33 | 17,69 | 00:00:00 | | 2005-03-23 | 17,68 | 0 | 18,25 | 17,36 | 18,24 | 00:00:00 | | 2005-03-24 | 17,15 | 161.500 | 17,70 | 16,89 | 17,70 | 00:00:00 | | 2005-03-28 | 17,74 | 0 | 17,78 | 17,36 | 17,75 | 00:00:00 | | 2005-03-29 | 17,99 | 0 | 18,21 | 17,46 | 17,90 | 00:00:00 | | 2005-03-30 | 17,36 | 0 | 18,11 | 17,28 | 18,08 | 00:00:00 | | 2005-03-31 | 17,65 | 0 | 17,79 | 17,48 | 17,55 | 00:00:00 | | 2005-04-01 | 17,61 | 0 | 17,81 | 17,27 | 17,56 | 00:00:00 | | 2005-04-04 | 18,07 | 0 | 18,46 | 17,98 | 18,30 | 00:00:00 | | 2005-04-05 | 17,67 | 0 | 18,22 | 17,59 | 18,17 | 00:00:00 | | 2005-04-06 | 17,35 | 0 | 17,70 | 17,21 | 17,66 | 00:00:00 | | 2005-04-07 | 16,67 | 0 | 17,54 | 16,56 | 17,50 | 00:00:00 | | 2005-04-08 | 16,96 | 161.600 | 17,04 | 16,50 | 16,73 | 00:00:00 | | 2005-04-11 | 16,90 | 161.600 | 17,36 | 16,54 | 16,63 | 00:00:00 | | 2005-04-12 | 16,24 | 161.400 | 17,56 | 16,19 | 17,11 | 00:00:00 | | 2005-04-13 | 16,07 | 0 | 16,61 | 15,89 | 16,59 | 00:00:00 | | 2005-04-14 | 18,01 | 0 | 18,36 | 16,21 | 16,25 | 00:00:00 | | 2005-04-15 | 21,85 | 161.500 | 21,94 | 18,10 | 18,49 | 00:00:00 | | 2005-04-18 | 21,38 | 0 | 22,26 | 20,88 | 22,09 | 00:00:00 | | 2005-04-19 | 19,11 | 0 | 20,99 | 18,97 | 20,90 | 00:00:00 | | 2005-04-20 | 20,23 | 0 | 20,47 | 18,67 | 19,37 | 00:00:00 | | 2005-04-21 | 18,52 | 0 | 19,93 | 18,06 | 19,93 | 00:00:00 | | 2005-04-22 | 19,04 | 0 | 19,17 | 18,20 | 18,61 | 00:00:00 | | 2005-04-25 | 18,58 | 0 | 19,34 | 18,53 | 19,34 | 00:00:00 | | 2005-04-26 | 18,68 | 0 | 19,00 | 18,11 | 18,85 | 00:00:00 | | 2005-04-27 | 18,76 | 0 | 20,46 | 18,63 | 18,99 | 00:00:00 | | 2005-04-28 | 20,13 | 0 | 20,21 | 18,84 | 19,11 | 00:00:00 | | 2005-04-29 | 18,54 | 0 | 21,35 | 18,45 | 18,70 | 00:00:00 | | 2005-05-02 | 20,80 | 0 | 20,80 | 18,71 | 19,32 | 00:00:00 | | 2005-05-03 | 20,14 | 0 | 20,24 | 20,06 | 20,24 | 00:00:00 | | 2005-05-04 | 18,32 | 0 | 19,55 | 18,17 | 19,52 | 00:00:00 | | 2005-05-05 | 18,12 | 0 | 18,66 | 18,01 | 18,45 | 00:00:00 | | 2005-05-06 | 17,58 | 0 | 17,95 | 17,50 | 17,68 | 00:00:00 | | 2005-05-09 | 18,37 | 161.600 | 18,94 | 18,26 | 18,68 | 00:00:00 | | 2005-05-10 | 18,11 | 0 | 18,34 | 17,75 | 17,86 | 00:00:00 | | 2005-05-11 | 17,87 | 0 | 19,83 | 17,74 | 18,26 | 00:00:00 | | 2005-05-12 | 18,81 | 0 | 18,87 | 17,34 | 17,76 | 00:00:00 | | 2005-05-13 | 18,41 | 161.600 | 19,10 | 18,04 | 18,62 | 00:00:00 | | 2005-05-16 | 18,77 | 161.500 | 19,32 | 18,69 | 19,11 | 00:00:00 | | 2005-05-17 | 18,28 | 161.600 | 19,69 | 18,27 | 18,99 | 00:00:00 | | 2005-05-18 | 17,55 | 0 | 18,46 | 17,18 | 18,46 | 00:00:00 | | 2005-05-19 | 16,95 | 0 | 17,65 | 16,68 | 17,57 | 00:00:00 | | 2005-05-20 | 15,88 | 0 | 17,18 | 15,84 | 16,95 | 00:00:00 | | 2005-05-23 | 16,04 | 0 | 16,47 | 15,45 | 16,36 | 00:00:00 | | 2005-05-24 | 15,84 | 0 | 16,52 | 15,54 | 16,49 | 00:00:00 | | 2005-05-25 | 15,62 | 0 | 16,22 | 15,62 | 15,91 | 00:00:00 | | 2005-05-26 | 15,00 | 0 | 15,45 | 14,57 | 15,45 | 00:00:00 | | 2005-05-27 | 15,15 | 161.600 | 15,29 | 14,47 | 14,76 | 00:00:00 | | 2005-05-31 | 16,11 | 0 | 16,23 | 15,61 | 15,61 | 00:00:00 | | 2005-06-01 | 15,87 | 161.500 | 16,19 | 15,01 | 16,18 | 00:00:00 | | 2005-06-02 | 14,95 | 0 | 15,99 | 14,72 | 15,75 | 00:00:00 | | 2005-06-03 | 15,59 | 0 | 15,74 | 14,81 | 14,89 | 00:00:00 | | 2005-06-06 | 15,74 | 0 | 16,28 | 15,68 | 15,99 | 00:00:00 | | 2005-06-07 | 15,61 | 0 | 15,81 | 14,76 | 15,71 | 00:00:00 | | 2005-06-08 | 15,80 | 161.500 | 16,11 | 15,47 | 15,61 | 00:00:00 | | 2005-06-09 | 15,27 | 0 | 16,07 | 15,20 | 16,00 | 00:00:00 | | 2005-06-10 | 15,87 | 0 | 16,08 | 15,33 | 15,43 | 00:00:00 | | 2005-06-13 | 15,74 | 0 | 16,31 | 15,67 | 16,28 | 00:00:00 | | 2005-06-14 | 15,75 | 0 | 16,19 | 15,58 | 16,05 | 00:00:00 | | 2005-06-15 | 15,45 | 0 | 16,57 | 15,32 | 15,75 | 00:00:00 | | 2005-06-16 | 14,97 | 0 | 15,77 | 14,89 | 15,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
