|
 ^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 | | 2005-10-10 | 17,28 | 0 | 17,32 | 16,65 | 16,97 | 00:00:00 | | 2005-10-11 | 17,15 | 0 | 17,33 | 16,76 | 17,31 | 00:00:00 | | 2005-10-12 | 17,76 | 0 | 17,85 | 16,91 | 17,38 | 00:00:00 | | 2005-10-13 | 17,19 | 0 | 18,11 | 16,75 | 17,83 | 00:00:00 | | 2005-10-14 | 16,23 | 0 | 17,17 | 16,13 | 17,01 | 00:00:00 | | 2005-10-17 | 16,22 | 0 | 16,72 | 16,11 | 16,63 | 00:00:00 | | 2005-10-18 | 16,48 | 0 | 16,61 | 16,18 | 16,48 | 00:00:00 | | 2005-10-19 | 15,57 | 0 | 17,13 | 15,57 | 16,80 | 00:00:00 | | 2005-10-20 | 16,29 | 0 | 16,43 | 15,40 | 15,94 | 00:00:00 | | 2005-10-21 | 15,82 | 0 | 16,03 | 15,39 | 15,84 | 00:00:00 | | 2005-10-24 | 15,23 | 0 | 16,43 | 15,02 | 16,29 | 00:00:00 | | 2005-10-25 | 15,28 | 0 | 15,76 | 14,99 | 15,45 | 00:00:00 | | 2005-10-26 | 15,87 | 0 | 16,13 | 14,90 | 15,48 | 00:00:00 | | 2005-10-27 | 17,70 | 0 | 17,89 | 15,93 | 16,11 | 00:00:00 | | 2005-10-28 | 17,52 | 0 | 17,99 | 17,32 | 17,56 | 00:00:00 | | 2005-10-31 | 17,99 | 0 | 17,99 | 17,13 | 17,82 | 00:00:00 | | 2005-11-01 | 17,39 | 0 | 18,10 | 17,11 | 17,83 | 00:00:00 | | 2005-11-02 | 15,82 | 0 | 17,68 | 15,82 | 17,67 | 00:00:00 | | 2005-11-03 | 15,65 | 0 | 15,86 | 14,93 | 15,73 | 00:00:00 | | 2005-11-04 | 15,18 | 0 | 15,95 | 15,11 | 15,70 | 00:00:00 | | 2005-11-07 | 15,67 | 0 | 16,09 | 15,14 | 15,48 | 00:00:00 | | 2005-11-08 | 15,56 | 0 | 16,07 | 15,26 | 15,88 | 00:00:00 | | 2005-11-09 | 15,87 | 0 | 16,45 | 15,55 | 15,85 | 00:00:00 | | 2005-11-10 | 14,61 | 0 | 16,73 | 14,61 | 16,14 | 00:00:00 | | 2005-11-11 | 14,21 | 0 | 14,58 | 13,91 | 14,56 | 00:00:00 | | 2005-11-14 | 14,68 | 0 | 15,22 | 14,55 | 14,93 | 00:00:00 | | 2005-11-15 | 14,79 | 0 | 15,54 | 14,15 | 14,87 | 00:00:00 | | 2005-11-16 | 13,96 | 0 | 15,27 | 13,85 | 14,60 | 00:00:00 | | 2005-11-17 | 13,28 | 0 | 13,97 | 13,22 | 13,97 | 00:00:00 | | 2005-11-18 | 14,36 | 0 | 14,60 | 14,08 | 14,38 | 00:00:00 | | 2005-11-21 | 14,11 | 0 | 15,07 | 14,08 | 14,77 | 00:00:00 | | 2005-11-22 | 14,01 | 0 | 14,64 | 13,55 | 14,57 | 00:00:00 | | 2005-11-23 | 14,16 | 0 | 14,34 | 13,78 | 14,19 | 00:00:00 | | 2005-11-25 | 13,89 | 0 | 14,36 | 13,79 | 14,31 | 00:00:00 | | 2005-11-28 | 14,78 | 0 | 15,18 | 14,30 | 14,35 | 00:00:00 | | 2005-11-29 | 15,40 | 0 | 15,52 | 14,62 | 14,89 | 00:00:00 | | 2005-11-30 | 15,31 | 0 | 15,50 | 14,99 | 15,44 | 00:00:00 | | 2005-12-01 | 14,42 | 0 | 15,18 | 14,36 | 15,18 | 00:00:00 | | 2005-12-02 | 13,92 | 0 | 14,62 | 13,91 | 14,61 | 00:00:00 | | 2005-12-05 | 14,60 | 0 | 15,04 | 14,54 | 14,55 | 00:00:00 | | 2005-12-06 | 14,36 | 0 | 14,76 | 14,06 | 14,62 | 00:00:00 | | 2005-12-07 | 14,98 | 0 | 15,38 | 14,38 | 14,41 | 00:00:00 | | 2005-12-08 | 15,44 | 0 | 15,82 | 14,73 | 15,11 | 00:00:00 | | 2005-12-09 | 15,14 | 0 | 15,65 | 15,07 | 15,46 | 00:00:00 | | 2005-12-12 | 14,83 | 0 | 15,18 | 14,64 | 15,04 | 00:00:00 | | 2005-12-13 | 14,22 | 0 | 15,08 | 13,94 | 14,78 | 00:00:00 | | 2005-12-14 | 13,79 | 0 | 14,66 | 13,64 | 14,61 | 00:00:00 | | 2005-12-15 | 13,99 | 0 | 14,27 | 13,53 | 13,84 | 00:00:00 | | 2005-12-16 | 13,19 | 0 | 13,71 | 12,85 | 13,40 | 00:00:00 | | 2005-12-19 | 14,23 | 0 | 14,28 | 13,38 | 13,88 | 00:00:00 | | 2005-12-20 | 14,14 | 0 | 14,32 | 13,53 | 14,17 | 00:00:00 | | 2005-12-21 | 13,97 | 0 | 14,11 | 13,38 | 14,07 | 00:00:00 | | 2005-12-22 | 13,67 | 0 | 13,92 | 13,52 | 13,87 | 00:00:00 | | 2005-12-23 | 13,60 | 0 | 13,80 | 13,50 | 13,74 | 00:00:00 | | 2005-12-27 | 14,65 | 0 | 14,70 | 13,87 | 14,17 | 00:00:00 | | 2005-12-28 | 14,48 | 0 | 14,80 | 14,33 | 14,56 | 00:00:00 | | 2005-12-29 | 14,62 | 0 | 14,67 | 14,38 | 14,55 | 00:00:00 | | 2005-12-30 | 14,26 | 0 | 14,86 | 14,06 | 14,84 | 00:00:00 | | 2006-01-03 | 14,69 | 0 | 15,24 | 14,32 | 14,85 | 00:00:00 | | 2006-01-04 | 14,85 | 0 | 14,90 | 14,34 | 14,78 | 00:00:00 | | 2006-01-05 | 15,01 | 0 | 15,16 | 14,72 | 14,99 | 00:00:00 | | 2006-01-06 | 14,95 | 0 | 15,17 | 14,53 | 15,17 | 00:00:00 | | 2006-01-09 | 15,66 | 0 | 15,83 | 15,48 | 15,51 | 00:00:00 | | 2006-01-10 | 15,77 | 0 | 16,13 | 15,68 | 15,95 | 00:00:00 | | 2006-01-11 | 15,23 | 0 | 15,92 | 15,07 | 15,90 | 00:00:00 | | 2006-01-12 | 16,24 | 0 | 16,44 | 15,58 | 15,66 | 00:00:00 | | 2006-01-13 | 15,92 | 0 | 16,59 | 15,91 | 16,33 | 00:00:00 | | 2006-01-17 | 16,74 | 0 | 17,13 | 15,77 | 17,02 | 00:00:00 | | 2006-01-18 | 17,11 | 0 | 17,76 | 17,09 | 17,75 | 00:00:00 | | 2006-01-19 | 16,51 | 0 | 17,15 | 16,40 | 17,09 | 00:00:00 | | 2006-01-20 | 19,45 | 0 | 19,50 | 16,29 | 16,62 | 00:00:00 | | 2006-01-23 | 19,43 | 0 | 20,59 | 19,08 | 20,59 | 00:00:00 | | 2006-01-24 | 18,37 | 0 | 19,44 | 18,22 | 19,40 | 00:00:00 | | 2006-01-25 | 17,93 | 0 | 18,33 | 17,81 | 18,10 | 00:00:00 | | 2006-01-26 | 17,55 | 0 | 17,81 | 17,38 | 17,67 | 00:00:00 | | 2006-01-27 | 17,31 | 0 | 17,80 | 16,77 | 17,53 | 00:00:00 | | 2006-01-30 | 17,89 | 0 | 18,00 | 17,66 | 17,83 | 00:00:00 | | 2006-01-31 | 18,58 | 0 | 18,58 | 17,78 | 18,11 | 00:00:00 | | 2006-02-01 | 17,12 | 0 | 18,35 | 17,08 | 18,34 | 00:00:00 | | 2006-02-02 | 17,79 | 0 | 17,89 | 17,31 | 17,31 | 00:00:00 | | 2006-02-03 | 17,53 | 0 | 18,08 | 17,20 | 18,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
