|
 ^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 | | 2007-01-19 | 16,81 | 0 | 17,68 | 16,68 | 17,65 | 00:00:00 | | 2007-01-22 | 17,65 | 0 | 17,95 | 17,31 | 17,33 | 00:00:00 | | 2007-01-23 | 17,34 | 0 | 17,81 | 17,01 | 17,78 | 00:00:00 | | 2007-01-24 | 16,61 | 0 | 17,17 | 16,58 | 17,06 | 00:00:00 | | 2007-01-25 | 17,63 | 0 | 18,02 | 16,42 | 16,42 | 00:00:00 | | 2007-01-26 | 17,52 | 0 | 18,11 | 17,31 | 17,62 | 00:00:00 | | 2007-01-29 | 18,16 | 0 | 18,39 | 17,76 | 18,00 | 00:00:00 | | 2007-01-30 | 17,98 | 0 | 18,27 | 17,91 | 18,02 | 00:00:00 | | 2007-01-31 | 17,19 | 0 | 18,56 | 16,95 | 18,17 | 00:00:00 | | 2007-02-01 | 17,11 | 0 | 17,53 | 16,72 | 16,89 | 00:00:00 | | 2007-02-02 | 16,43 | 0 | 17,06 | 16,42 | 17,03 | 00:00:00 | | 2007-02-05 | 16,84 | 0 | 17,24 | 16,68 | 17,03 | 00:00:00 | | 2007-02-06 | 16,61 | 0 | 17,38 | 16,61 | 16,82 | 00:00:00 | | 2007-02-07 | 16,17 | 0 | 16,59 | 15,99 | 16,36 | 00:00:00 | | 2007-02-08 | 16,14 | 0 | 16,59 | 16,14 | 16,38 | 00:00:00 | | 2007-02-09 | 17,11 | 0 | 17,52 | 16,03 | 16,12 | 00:00:00 | | 2007-02-12 | 17,34 | 0 | 17,90 | 17,34 | 17,58 | 00:00:00 | | 2007-02-13 | 15,83 | 0 | 17,29 | 15,83 | 17,22 | 00:00:00 | | 2007-02-14 | 15,37 | 0 | 15,85 | 14,92 | 15,79 | 00:00:00 | | 2007-02-15 | 15,27 | 0 | 16,10 | 15,22 | 15,65 | 00:00:00 | | 2007-02-16 | 14,83 | 0 | 15,41 | 14,54 | 15,35 | 00:00:00 | | 2007-02-20 | 15,77 | 0 | 16,07 | 15,16 | 15,75 | 00:00:00 | | 2007-02-21 | 15,38 | 0 | 16,07 | 15,37 | 15,97 | 00:00:00 | | 2007-02-22 | 15,30 | 0 | 15,72 | 15,20 | 15,30 | 00:00:00 | | 2007-02-23 | 15,32 | 0 | 15,71 | 15,20 | 15,20 | 00:00:00 | | 2007-02-26 | 15,99 | 0 | 16,62 | 15,63 | 15,71 | 00:00:00 | | 2007-02-27 | 22,97 | 0 | 23,28 | 16,94 | 17,42 | 00:00:00 | | 2007-02-28 | 20,53 | 0 | 21,94 | 19,15 | 21,94 | 00:00:00 | | 2007-03-01 | 21,51 | 0 | 25,20 | 20,60 | 22,69 | 00:00:00 | | 2007-03-02 | 23,66 | 0 | 23,72 | 21,43 | 22,07 | 00:00:00 | | 2007-03-05 | 24,61 | 0 | 25,28 | 23,22 | 25,11 | 00:00:00 | | 2007-03-06 | 21,19 | 0 | 22,83 | 20,78 | 22,83 | 00:00:00 | | 2007-03-07 | 20,56 | 0 | 21,26 | 20,17 | 21,21 | 00:00:00 | | 2007-03-08 | 19,79 | 0 | 19,87 | 18,90 | 19,75 | 00:00:00 | | 2007-03-09 | 18,94 | 0 | 19,84 | 18,65 | 18,95 | 00:00:00 | | 2007-03-12 | 18,52 | 0 | 19,78 | 18,42 | 19,63 | 00:00:00 | | 2007-03-13 | 22,04 | 0 | 22,20 | 18,91 | 19,40 | 00:00:00 | | 2007-03-14 | 19,77 | 0 | 23,47 | 19,51 | 21,73 | 00:00:00 | | 2007-03-15 | 18,79 | 0 | 20,09 | 18,44 | 20,08 | 00:00:00 | | 2007-03-16 | 19,60 | 0 | 19,90 | 18,20 | 18,64 | 00:00:00 | | 2007-03-19 | 18,38 | 0 | 19,34 | 18,38 | 19,32 | 00:00:00 | | 2007-03-20 | 17,60 | 0 | 18,49 | 17,36 | 18,46 | 00:00:00 | | 2007-03-21 | 17,20 | 0 | 18,12 | 16,39 | 17,39 | 00:00:00 | | 2007-03-22 | 16,77 | 0 | 17,38 | 16,22 | 16,94 | 00:00:00 | | 2007-03-23 | 17,17 | 0 | 17,30 | 16,57 | 16,69 | 00:00:00 | | 2007-03-26 | 17,00 | 0 | 18,72 | 16,90 | 17,82 | 00:00:00 | | 2007-03-27 | 17,20 | 0 | 17,68 | 17,14 | 17,26 | 00:00:00 | | 2007-03-28 | 18,56 | 0 | 18,80 | 17,84 | 18,07 | 00:00:00 | | 2007-03-29 | 18,53 | 0 | 19,31 | 17,68 | 17,83 | 00:00:00 | | 2007-03-30 | 18,24 | 0 | 19,01 | 17,88 | 18,34 | 00:00:00 | | 2007-04-02 | 18,60 | 0 | 19,42 | 18,51 | 18,78 | 00:00:00 | | 2007-04-03 | 17,69 | 0 | 18,06 | 16,87 | 18,06 | 00:00:00 | | 2007-04-04 | 17,10 | 0 | 17,83 | 17,08 | 17,74 | 00:00:00 | | 2007-04-05 | 16,75 | 0 | 17,40 | 16,61 | 17,39 | 00:00:00 | | 2007-04-09 | 17,77 | 0 | 18,03 | 17,27 | 17,62 | 00:00:00 | | 2007-04-10 | 17,02 | 0 | 17,82 | 16,92 | 17,79 | 00:00:00 | | 2007-04-11 | 17,74 | 0 | 18,23 | 17,09 | 17,09 | 00:00:00 | | 2007-04-12 | 17,42 | 0 | 18,35 | 17,22 | 17,86 | 00:00:00 | | 2007-04-13 | 16,84 | 0 | 17,87 | 16,72 | 17,49 | 00:00:00 | | 2007-04-16 | 16,44 | 0 | 17,05 | 16,41 | 17,01 | 00:00:00 | | 2007-04-17 | 16,08 | 0 | 16,84 | 15,82 | 16,60 | 00:00:00 | | 2007-04-18 | 16,29 | 0 | 16,67 | 16,00 | 16,59 | 00:00:00 | | 2007-04-19 | 16,30 | 0 | 17,23 | 16,16 | 17,10 | 00:00:00 | | 2007-04-20 | 15,71 | 0 | 16,03 | 15,60 | 15,78 | 00:00:00 | | 2007-04-23 | 16,38 | 0 | 16,55 | 16,10 | 16,33 | 00:00:00 | | 2007-04-24 | 16,37 | 0 | 17,12 | 16,25 | 16,27 | 00:00:00 | | 2007-04-25 | 16,36 | 0 | 16,41 | 15,93 | 16,09 | 00:00:00 | | 2007-04-26 | 15,97 | 0 | 16,67 | 15,84 | 16,06 | 00:00:00 | | 2007-04-27 | 15,46 | 0 | 16,43 | 15,46 | 16,38 | 00:00:00 | | 2007-04-30 | 17,26 | 0 | 17,35 | 16,20 | 16,30 | 00:00:00 | | 2007-05-01 | 16,94 | 0 | 18,15 | 16,93 | 17,23 | 00:00:00 | | 2007-05-02 | 16,70 | 0 | 17,02 | 16,25 | 17,02 | 00:00:00 | | 2007-05-03 | 16,60 | 0 | 16,85 | 16,42 | 16,54 | 00:00:00 | | 2007-05-04 | 16,59 | 0 | 17,01 | 16,14 | 16,30 | 00:00:00 | | 2007-05-07 | 16,98 | 0 | 17,20 | 16,81 | 17,20 | 00:00:00 | | 2007-05-08 | 17,06 | 0 | 17,85 | 16,86 | 17,35 | 00:00:00 | | 2007-05-09 | 16,29 | 0 | 17,33 | 16,07 | 17,28 | 00:00:00 | | 2007-05-10 | 17,38 | 0 | 17,59 | 16,36 | 16,49 | 00:00:00 | | 2007-05-11 | 16,09 | 0 | 17,29 | 15,98 | 17,28 | 00:00:00 | | 2007-05-14 | 16,83 | 0 | 17,52 | 16,22 | 16,40 | 00:00:00 | | 2007-05-15 | 17,09 | 0 | 17,28 | 16,43 | 16,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
