|
 ^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 | | 2006-02-03 | 17,53 | 0 | 18,08 | 17,20 | 18,02 | 00:00:00 | | 2006-02-06 | 17,62 | 0 | 18,16 | 17,59 | 18,15 | 00:00:00 | | 2006-02-07 | 17,66 | 0 | 17,84 | 17,52 | 17,79 | 00:00:00 | | 2006-02-08 | 17,06 | 0 | 17,65 | 16,87 | 17,62 | 00:00:00 | | 2006-02-09 | 17,14 | 0 | 17,23 | 16,69 | 17,07 | 00:00:00 | | 2006-02-10 | 16,88 | 0 | 17,35 | 16,59 | 17,03 | 00:00:00 | | 2006-02-13 | 17,39 | 0 | 17,65 | 17,34 | 17,54 | 00:00:00 | | 2006-02-14 | 16,91 | 0 | 17,59 | 16,73 | 17,42 | 00:00:00 | | 2006-02-15 | 16,05 | 0 | 16,96 | 15,98 | 16,93 | 00:00:00 | | 2006-02-16 | 14,93 | 0 | 16,07 | 14,92 | 16,02 | 00:00:00 | | 2006-02-17 | 15,11 | 0 | 15,12 | 14,73 | 15,03 | 00:00:00 | | 2006-02-21 | 15,25 | 0 | 15,57 | 15,13 | 15,48 | 00:00:00 | | 2006-02-22 | 15,34 | 0 | 15,37 | 14,76 | 15,15 | 00:00:00 | | 2006-02-23 | 15,59 | 0 | 15,59 | 15,16 | 15,18 | 00:00:00 | | 2006-02-24 | 15,16 | 0 | 15,37 | 15,12 | 15,34 | 00:00:00 | | 2006-02-27 | 14,97 | 0 | 15,45 | 14,92 | 15,43 | 00:00:00 | | 2006-02-28 | 15,99 | 0 | 16,01 | 14,94 | 15,02 | 00:00:00 | | 2006-03-01 | 15,49 | 0 | 16,05 | 15,40 | 16,03 | 00:00:00 | | 2006-03-02 | 15,99 | 0 | 16,25 | 15,57 | 15,65 | 00:00:00 | | 2006-03-03 | 16,27 | 0 | 16,30 | 15,78 | 16,18 | 00:00:00 | | 2006-03-06 | 17,52 | 0 | 17,71 | 16,58 | 16,60 | 00:00:00 | | 2006-03-07 | 17,70 | 0 | 18,09 | 17,66 | 17,76 | 00:00:00 | | 2006-03-08 | 17,47 | 0 | 18,37 | 17,40 | 17,99 | 00:00:00 | | 2006-03-09 | 17,79 | 0 | 17,96 | 17,12 | 17,57 | 00:00:00 | | 2006-03-10 | 17,62 | 0 | 18,10 | 17,51 | 17,85 | 00:00:00 | | 2006-03-13 | 17,25 | 0 | 17,97 | 17,22 | 17,97 | 00:00:00 | | 2006-03-14 | 15,72 | 0 | 17,33 | 15,72 | 17,33 | 00:00:00 | | 2006-03-15 | 15,23 | 0 | 15,65 | 14,90 | 15,59 | 00:00:00 | | 2006-03-16 | 15,62 | 0 | 15,75 | 15,08 | 15,54 | 00:00:00 | | 2006-03-17 | 15,36 | 0 | 15,60 | 14,90 | 15,55 | 00:00:00 | | 2006-03-20 | 15,93 | 0 | 16,24 | 15,76 | 15,96 | 00:00:00 | | 2006-03-21 | 16,04 | 0 | 16,12 | 15,42 | 15,98 | 00:00:00 | | 2006-03-22 | 16,10 | 0 | 16,43 | 15,91 | 16,42 | 00:00:00 | | 2006-03-23 | 16,03 | 0 | 16,39 | 15,92 | 16,35 | 00:00:00 | | 2006-03-24 | 15,91 | 0 | 16,22 | 15,46 | 15,88 | 00:00:00 | | 2006-03-27 | 16,11 | 0 | 16,62 | 16,08 | 16,50 | 00:00:00 | | 2006-03-28 | 16,30 | 0 | 16,44 | 15,75 | 16,30 | 00:00:00 | | 2006-03-29 | 15,81 | 0 | 16,42 | 15,02 | 16,27 | 00:00:00 | | 2006-03-30 | 16,14 | 0 | 16,21 | 15,30 | 15,78 | 00:00:00 | | 2006-03-31 | 16,31 | 0 | 16,60 | 15,95 | 16,02 | 00:00:00 | | 2006-04-03 | 16,52 | 0 | 16,82 | 16,35 | 16,71 | 00:00:00 | | 2006-04-04 | 16,26 | 0 | 16,80 | 16,22 | 16,56 | 00:00:00 | | 2006-04-05 | 15,92 | 0 | 16,42 | 15,85 | 16,29 | 00:00:00 | | 2006-04-06 | 15,63 | 0 | 16,12 | 15,51 | 15,96 | 00:00:00 | | 2006-04-07 | 15,88 | 0 | 15,99 | 15,37 | 15,62 | 00:00:00 | | 2006-04-10 | 16,40 | 0 | 16,70 | 16,33 | 16,42 | 00:00:00 | | 2006-04-11 | 17,04 | 0 | 17,33 | 16,46 | 16,51 | 00:00:00 | | 2006-04-12 | 17,04 | 0 | 17,20 | 16,77 | 17,09 | 00:00:00 | | 2006-04-13 | 16,34 | 0 | 17,10 | 16,12 | 17,02 | 00:00:00 | | 2006-04-17 | 17,31 | 0 | 17,71 | 16,85 | 17,03 | 00:00:00 | | 2006-04-18 | 16,34 | 0 | 17,43 | 15,42 | 17,33 | 00:00:00 | | 2006-04-19 | 15,21 | 0 | 16,52 | 15,11 | 16,30 | 00:00:00 | | 2006-04-20 | 15,52 | 0 | 15,61 | 14,70 | 15,32 | 00:00:00 | | 2006-04-21 | 15,92 | 0 | 16,07 | 15,24 | 15,30 | 00:00:00 | | 2006-04-24 | 15,61 | 0 | 16,61 | 15,61 | 16,47 | 00:00:00 | | 2006-04-25 | 15,59 | 0 | 15,95 | 15,53 | 15,65 | 00:00:00 | | 2006-04-26 | 15,55 | 0 | 15,74 | 15,44 | 15,60 | 00:00:00 | | 2006-04-27 | 15,21 | 0 | 15,98 | 14,77 | 15,84 | 00:00:00 | | 2006-04-28 | 15,51 | 0 | 15,85 | 15,33 | 15,65 | 00:00:00 | | 2006-05-01 | 16,33 | 0 | 16,42 | 15,78 | 15,96 | 00:00:00 | | 2006-05-02 | 15,79 | 0 | 16,13 | 15,68 | 16,05 | 00:00:00 | | 2006-05-03 | 15,58 | 0 | 15,99 | 15,46 | 15,84 | 00:00:00 | | 2006-05-04 | 14,94 | 0 | 15,50 | 14,80 | 15,50 | 00:00:00 | | 2006-05-05 | 14,43 | 0 | 14,68 | 14,38 | 14,68 | 00:00:00 | | 2006-05-08 | 14,77 | 0 | 15,04 | 14,62 | 14,96 | 00:00:00 | | 2006-05-09 | 14,64 | 0 | 15,02 | 14,55 | 14,94 | 00:00:00 | | 2006-05-10 | 14,85 | 0 | 15,23 | 14,63 | 14,93 | 00:00:00 | | 2006-05-11 | 15,72 | 0 | 15,79 | 14,88 | 14,93 | 00:00:00 | | 2006-05-12 | 17,10 | 0 | 17,16 | 15,94 | 16,01 | 00:00:00 | | 2006-05-15 | 18,04 | 0 | 18,69 | 17,54 | 17,87 | 00:00:00 | | 2006-05-16 | 17,33 | 0 | 17,82 | 17,11 | 17,82 | 00:00:00 | | 2006-05-17 | 19,56 | 0 | 19,62 | 17,45 | 18,48 | 00:00:00 | | 2006-05-18 | 20,31 | 0 | 20,37 | 19,15 | 19,56 | 00:00:00 | | 2006-05-19 | 20,95 | 0 | 22,30 | 20,06 | 20,39 | 00:00:00 | | 2006-05-22 | 22,54 | 0 | 23,34 | 21,60 | 21,89 | 00:00:00 | | 2006-05-23 | 22,18 | 0 | 22,21 | 19,80 | 21,98 | 00:00:00 | | 2006-05-24 | 21,91 | 0 | 23,55 | 20,81 | 22,05 | 00:00:00 | | 2006-05-25 | 19,69 | 0 | 21,47 | 19,57 | 21,47 | 00:00:00 | | 2006-05-26 | 18,58 | 0 | 19,45 | 18,37 | 19,32 | 00:00:00 | | 2006-05-30 | 22,10 | 0 | 22,10 | 19,66 | 19,66 | 00:00:00 | | 2006-05-31 | 21,46 | 0 | 21,98 | 20,54 | 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 > >> |
|
