|
 ^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 | | 2001-04-19 | 71,83 | 37.500 | 71,86 | 68,01 | 69,58 | 00:00:00 | | 2001-04-20 | 74,34 | 37.500 | 76,11 | 73,21 | 73,64 | 00:00:00 | | 2001-04-23 | 78,37 | 37.500 | 79,12 | 76,44 | 76,44 | 00:00:00 | | 2001-04-24 | 79,95 | 37.500 | 82,14 | 79,08 | 80,18 | 00:00:00 | | 2001-04-25 | 79,75 | 37.500 | 83,56 | 79,07 | 82,55 | 00:00:00 | | 2001-04-26 | 78,42 | 37.500 | 79,80 | 71,43 | 79,68 | 00:00:00 | | 2001-04-27 | 71,30 | 37.500 | 77,80 | 68,38 | 77,59 | 00:00:00 | | 2001-05-01 | 65,46 | 36.000 | 70,07 | 65,21 | 69,83 | 00:00:00 | | 2001-05-02 | 63,90 | 37.500 | 66,86 | 63,29 | 66,69 | 00:00:00 | | 2001-05-03 | 68,62 | 37.500 | 69,41 | 66,07 | 67,04 | 00:00:00 | | 2001-05-04 | 66,20 | 37.500 | 72,61 | 65,54 | 72,26 | 00:00:00 | | 2001-05-08 | 62,92 | 37.300 | 65,09 | 62,80 | 64,24 | 00:00:00 | | 2001-05-09 | 65,66 | 37.500 | 66,50 | 63,96 | 64,95 | 00:00:00 | | 2001-05-10 | 66,54 | 37.500 | 67,41 | 65,69 | 65,71 | 00:00:00 | | 2001-05-11 | 65,62 | 37.300 | 67,12 | 65,04 | 67,10 | 00:00:00 | | 2001-05-14 | 66,12 | 37.500 | 67,94 | 65,39 | 65,46 | 00:00:00 | | 2001-05-15 | 63,68 | 37.300 | 66,64 | 62,73 | 66,64 | 00:00:00 | | 2001-05-16 | 60,22 | 37.500 | 63,81 | 58,50 | 62,78 | 00:00:00 | | 2001-05-17 | 58,69 | 37.400 | 60,70 | 58,21 | 60,62 | 00:00:00 | | 2001-05-18 | 53,06 | 37.400 | 59,26 | 53,05 | 58,94 | 00:00:00 | | 2001-05-21 | 52,97 | 35.300 | 55,26 | 52,13 | 53,49 | 00:00:00 | | 2001-05-22 | 52,90 | 37.200 | 53,53 | 51,84 | 52,52 | 00:00:00 | | 2001-05-23 | 53,64 | 37.300 | 54,05 | 52,18 | 53,75 | 00:00:00 | | 2001-05-24 | 53,22 | 37.500 | 55,36 | 53,22 | 54,18 | 00:00:00 | | 2001-05-25 | 52,46 | 37.500 | 54,72 | 52,12 | 54,45 | 00:00:00 | | 2001-05-29 | 56,08 | 37.500 | 56,85 | 55,26 | 56,53 | 00:00:00 | | 2001-05-30 | 59,62 | 37.500 | 61,17 | 57,36 | 58,72 | 00:00:00 | | 2001-05-31 | 59,67 | 36.700 | 61,69 | 58,12 | 60,66 | 00:00:00 | | 2001-06-01 | 57,19 | 37.500 | 60,25 | 57,00 | 60,11 | 00:00:00 | | 2001-06-04 | 57,07 | 37.500 | 59,01 | 57,07 | 58,43 | 00:00:00 | | 2001-06-05 | 53,90 | 37.400 | 57,79 | 53,69 | 57,79 | 00:00:00 | | 2001-06-06 | 54,34 | 37.500 | 55,38 | 53,52 | 54,95 | 00:00:00 | | 2001-06-07 | 52,70 | 37.500 | 54,87 | 52,42 | 54,87 | 00:00:00 | | 2001-06-08 | 52,79 | 37.500 | 55,84 | 52,79 | 54,61 | 00:00:00 | | 2001-06-11 | 54,48 | 37.500 | 56,01 | 53,86 | 55,06 | 00:00:00 | | 2001-06-12 | 54,13 | 37.500 | 55,98 | 53,13 | 55,03 | 00:00:00 | | 2001-06-13 | 57,64 | 37.500 | 59,35 | 54,83 | 56,32 | 00:00:00 | | 2001-06-14 | 59,46 | 37.500 | 61,01 | 58,40 | 58,99 | 00:00:00 | | 2001-06-15 | 60,55 | 37.200 | 62,26 | 58,99 | 59,29 | 00:00:00 | | 2001-06-18 | 56,40 | 37.500 | 60,04 | 56,07 | 58,87 | 00:00:00 | | 2001-06-19 | 55,24 | 37.500 | 57,38 | 55,06 | 56,29 | 00:00:00 | | 2001-06-20 | 54,52 | 37.500 | 56,33 | 53,78 | 55,35 | 00:00:00 | | 2001-06-21 | 52,06 | 37.500 | 56,07 | 51,20 | 55,75 | 00:00:00 | | 2001-06-22 | 51,84 | 37.500 | 53,56 | 51,09 | 53,38 | 00:00:00 | | 2001-06-25 | 54,01 | 37.500 | 54,94 | 51,05 | 51,61 | 00:00:00 | | 2001-06-26 | 52,81 | 37.400 | 57,00 | 52,50 | 55,04 | 00:00:00 | | 2001-06-27 | 51,89 | 37.500 | 54,97 | 51,49 | 53,13 | 00:00:00 | | 2001-06-28 | 48,71 | 37.500 | 50,48 | 47,18 | 50,35 | 00:00:00 | | 2001-06-29 | 45,49 | 37.500 | 47,93 | 44,92 | 47,93 | 00:00:00 | | 2001-07-02 | 43,97 | 37.500 | 45,46 | 43,17 | 45,46 | 00:00:00 | | 2001-07-03 | 45,14 | 25.500 | 45,44 | 44,16 | 45,01 | 00:00:00 | | 2001-07-05 | 49,44 | 37.500 | 49,57 | 48,17 | 48,17 | 00:00:00 | | 2001-07-06 | 51,99 | 37.300 | 52,29 | 50,90 | 51,10 | 00:00:00 | | 2001-07-09 | 51,14 | 37.500 | 52,10 | 50,80 | 52,05 | 00:00:00 | | 2001-07-10 | 56,20 | 37.400 | 56,32 | 52,09 | 52,29 | 00:00:00 | | 2001-07-11 | 57,20 | 37.500 | 60,36 | 57,10 | 58,68 | 00:00:00 | | 2001-07-12 | 54,02 | 37.500 | 56,29 | 54,02 | 55,80 | 00:00:00 | | 2001-07-13 | 53,47 | 37.100 | 56,02 | 52,92 | 55,68 | 00:00:00 | | 2001-07-16 | 53,96 | 37.500 | 53,99 | 50,84 | 51,45 | 00:00:00 | | 2001-07-17 | 54,84 | 37.500 | 56,93 | 54,84 | 55,57 | 00:00:00 | | 2001-07-18 | 56,44 | 37.500 | 56,97 | 55,64 | 56,03 | 00:00:00 | | 2001-07-19 | 54,59 | 37.300 | 56,85 | 53,57 | 56,82 | 00:00:00 | | 2001-07-20 | 53,64 | 37.500 | 56,08 | 53,64 | 55,63 | 00:00:00 | | 2001-07-23 | 54,72 | 37.200 | 55,96 | 53,51 | 53,61 | 00:00:00 | | 2001-07-24 | 57,62 | 37.500 | 57,67 | 54,19 | 55,20 | 00:00:00 | | 2001-07-25 | 55,19 | 37.200 | 57,47 | 55,12 | 56,12 | 00:00:00 | | 2001-07-26 | 52,72 | 37.500 | 56,78 | 52,51 | 56,56 | 00:00:00 | | 2001-07-27 | 51,77 | 37.300 | 53,63 | 51,70 | 53,38 | 00:00:00 | | 2001-07-30 | 50,59 | 37.200 | 52,08 | 50,35 | 51,37 | 00:00:00 | | 2001-07-31 | 48,35 | 37.300 | 51,73 | 48,15 | 51,73 | 00:00:00 | | 2001-08-01 | 47,81 | 36.900 | 49,20 | 47,45 | 48,39 | 00:00:00 | | 2001-08-02 | 48,05 | 37.500 | 48,53 | 47,29 | 48,45 | 00:00:00 | | 2001-08-03 | 48,47 | 37.400 | 50,00 | 47,98 | 49,88 | 00:00:00 | | 2001-08-06 | 48,42 | 37.500 | 49,60 | 47,61 | 49,43 | 00:00:00 | | 2001-08-07 | 48,76 | 37.500 | 50,43 | 47,84 | 49,47 | 00:00:00 | | 2001-08-08 | 48,73 | 37.500 | 49,57 | 46,13 | 49,49 | 00:00:00 | | 2001-08-09 | 48,15 | 37.500 | 50,09 | 47,91 | 49,93 | 00:00:00 | | 2001-08-10 | 48,52 | 37.500 | 50,96 | 48,22 | 49,56 | 00:00:00 | | 2001-08-13 | 47,49 | 37.500 | 50,28 | 46,94 | 49,64 | 00:00:00 | | 2001-08-14 | 48,44 | 37.500 | 49,07 | 47,70 | 48,41 | 00:00:00 | | 2001-08-15 | 48,37 | 37.500 | 49,05 | 47,16 | 48,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
