|
 ^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 | | 2006-09-22 | 18,35 | 0 | 18,76 | 18,20 | 18,35 | 00:00:00 | | 2006-09-25 | 17,72 | 0 | 19,12 | 17,48 | 18,56 | 00:00:00 | | 2006-09-26 | 17,66 | 0 | 18,23 | 17,34 | 17,77 | 00:00:00 | | 2006-09-27 | 17,41 | 0 | 17,97 | 17,20 | 17,85 | 00:00:00 | | 2006-09-28 | 17,02 | 0 | 17,80 | 16,98 | 17,43 | 00:00:00 | | 2006-09-29 | 17,68 | 0 | 17,69 | 16,97 | 17,07 | 00:00:00 | | 2006-10-02 | 19,44 | 0 | 19,50 | 18,12 | 18,53 | 00:00:00 | | 2006-10-03 | 19,78 | 0 | 19,95 | 19,10 | 19,62 | 00:00:00 | | 2006-10-04 | 18,52 | 0 | 19,89 | 18,40 | 19,89 | 00:00:00 | | 2006-10-05 | 18,15 | 0 | 18,58 | 17,70 | 18,46 | 00:00:00 | | 2006-10-06 | 18,03 | 0 | 18,55 | 17,66 | 18,39 | 00:00:00 | | 2006-10-09 | 18,28 | 0 | 18,99 | 17,96 | 18,88 | 00:00:00 | | 2006-10-10 | 18,86 | 0 | 19,13 | 18,17 | 18,28 | 00:00:00 | | 2006-10-11 | 18,51 | 0 | 19,27 | 17,67 | 18,80 | 00:00:00 | | 2006-10-12 | 17,64 | 0 | 18,48 | 17,63 | 18,43 | 00:00:00 | | 2006-10-13 | 17,83 | 0 | 18,05 | 17,21 | 17,87 | 00:00:00 | | 2006-10-16 | 18,45 | 0 | 18,51 | 17,01 | 18,31 | 00:00:00 | | 2006-10-17 | 18,88 | 0 | 19,69 | 18,35 | 18,92 | 00:00:00 | | 2006-10-18 | 18,09 | 0 | 19,28 | 18,09 | 18,46 | 00:00:00 | | 2006-10-19 | 16,93 | 0 | 18,51 | 16,93 | 18,42 | 00:00:00 | | 2006-10-20 | 16,70 | 0 | 17,51 | 16,68 | 17,06 | 00:00:00 | | 2006-10-23 | 17,51 | 0 | 17,71 | 16,50 | 17,13 | 00:00:00 | | 2006-10-24 | 17,25 | 0 | 17,81 | 17,21 | 17,78 | 00:00:00 | | 2006-10-25 | 16,78 | 0 | 17,62 | 16,55 | 17,46 | 00:00:00 | | 2006-10-26 | 16,59 | 0 | 17,39 | 16,23 | 16,92 | 00:00:00 | | 2006-10-27 | 17,41 | 0 | 17,53 | 16,62 | 16,82 | 00:00:00 | | 2006-10-30 | 17,99 | 0 | 18,07 | 17,62 | 17,95 | 00:00:00 | | 2006-10-31 | 17,30 | 0 | 18,05 | 16,92 | 17,89 | 00:00:00 | | 2006-11-01 | 17,98 | 0 | 18,21 | 16,48 | 17,22 | 00:00:00 | | 2006-11-02 | 18,12 | 0 | 18,51 | 18,08 | 18,28 | 00:00:00 | | 2006-11-03 | 17,23 | 0 | 18,04 | 17,16 | 17,82 | 00:00:00 | | 2006-11-06 | 17,39 | 0 | 17,59 | 16,79 | 17,54 | 00:00:00 | | 2006-11-07 | 17,51 | 0 | 17,70 | 16,82 | 17,42 | 00:00:00 | | 2006-11-08 | 16,39 | 0 | 17,98 | 16,12 | 17,97 | 00:00:00 | | 2006-11-09 | 16,66 | 0 | 16,94 | 16,29 | 16,41 | 00:00:00 | | 2006-11-10 | 15,52 | 0 | 16,91 | 15,38 | 16,75 | 00:00:00 | | 2006-11-13 | 16,20 | 0 | 16,57 | 15,66 | 16,51 | 00:00:00 | | 2006-11-14 | 15,36 | 0 | 16,44 | 15,25 | 16,21 | 00:00:00 | | 2006-11-15 | 15,40 | 0 | 15,64 | 14,83 | 15,53 | 00:00:00 | | 2006-11-16 | 15,36 | 0 | 15,53 | 14,91 | 15,47 | 00:00:00 | | 2006-11-17 | 15,31 | 0 | 15,93 | 15,28 | 15,71 | 00:00:00 | | 2006-11-20 | 15,13 | 0 | 16,11 | 14,96 | 16,00 | 00:00:00 | | 2006-11-21 | 15,05 | 0 | 15,28 | 14,84 | 15,15 | 00:00:00 | | 2006-11-22 | 14,95 | 0 | 15,33 | 14,92 | 14,99 | 00:00:00 | | 2006-11-24 | 15,59 | 0 | 15,80 | 15,41 | 15,62 | 00:00:00 | | 2006-11-27 | 17,60 | 0 | 17,85 | 16,53 | 16,64 | 00:00:00 | | 2006-11-28 | 17,33 | 0 | 18,06 | 17,14 | 17,89 | 00:00:00 | | 2006-11-29 | 16,78 | 0 | 17,23 | 16,30 | 16,98 | 00:00:00 | | 2006-11-30 | 16,53 | 0 | 17,30 | 16,20 | 16,88 | 00:00:00 | | 2006-12-01 | 16,60 | 0 | 17,38 | 16,60 | 16,73 | 00:00:00 | | 2006-12-04 | 16,49 | 0 | 16,99 | 16,13 | 16,99 | 00:00:00 | | 2006-12-05 | 16,20 | 0 | 16,55 | 16,02 | 16,37 | 00:00:00 | | 2006-12-06 | 16,46 | 0 | 16,80 | 16,30 | 16,43 | 00:00:00 | | 2006-12-07 | 17,93 | 0 | 17,93 | 16,12 | 16,46 | 00:00:00 | | 2006-12-08 | 17,14 | 0 | 17,99 | 16,35 | 17,97 | 00:00:00 | | 2006-12-11 | 15,54 | 0 | 16,52 | 14,53 | 16,36 | 00:00:00 | | 2006-12-12 | 15,25 | 0 | 15,98 | 14,18 | 15,91 | 00:00:00 | | 2006-12-13 | 14,90 | 0 | 15,49 | 14,22 | 15,13 | 00:00:00 | | 2006-12-14 | 14,09 | 0 | 14,98 | 13,75 | 14,96 | 00:00:00 | | 2006-12-15 | 15,15 | 0 | 15,22 | 13,68 | 13,95 | 00:00:00 | | 2006-12-18 | 16,22 | 0 | 16,45 | 14,97 | 16,01 | 00:00:00 | | 2006-12-19 | 16,55 | 0 | 17,56 | 16,03 | 16,83 | 00:00:00 | | 2006-12-20 | 16,07 | 0 | 16,39 | 15,72 | 16,23 | 00:00:00 | | 2006-12-21 | 16,41 | 0 | 16,75 | 15,89 | 16,17 | 00:00:00 | | 2006-12-22 | 17,20 | 0 | 17,22 | 16,45 | 16,46 | 00:00:00 | | 2006-12-26 | 17,44 | 0 | 18,20 | 17,42 | 18,18 | 00:00:00 | | 2006-12-27 | 16,46 | 0 | 17,37 | 16,42 | 17,34 | 00:00:00 | | 2006-12-28 | 16,32 | 0 | 16,90 | 15,87 | 16,75 | 00:00:00 | | 2006-12-29 | 16,23 | 0 | 16,27 | 15,58 | 16,21 | 00:00:00 | | 2007-01-03 | 17,50 | 0 | 18,42 | 16,29 | 16,97 | 00:00:00 | | 2007-01-04 | 16,99 | 0 | 17,86 | 16,92 | 17,58 | 00:00:00 | | 2007-01-05 | 17,90 | 0 | 18,29 | 17,20 | 17,21 | 00:00:00 | | 2007-01-08 | 18,35 | 0 | 18,95 | 18,19 | 18,21 | 00:00:00 | | 2007-01-09 | 17,89 | 0 | 18,79 | 17,33 | 18,34 | 00:00:00 | | 2007-01-10 | 17,25 | 0 | 18,53 | 17,25 | 18,31 | 00:00:00 | | 2007-01-11 | 17,02 | 0 | 17,29 | 16,54 | 17,26 | 00:00:00 | | 2007-01-12 | 16,56 | 0 | 17,28 | 16,55 | 17,04 | 00:00:00 | | 2007-01-16 | 17,28 | 0 | 17,59 | 17,20 | 17,42 | 00:00:00 | | 2007-01-17 | 16,92 | 0 | 17,54 | 16,76 | 17,49 | 00:00:00 | | 2007-01-18 | 17,63 | 0 | 17,81 | 16,93 | 16,97 | 00:00:00 | | 2007-01-19 | 16,81 | 0 | 17,68 | 16,68 | 17,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
