|
 ^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 | | 2001-12-13 | 52,15 | 400 | 52,37 | 50,66 | 50,89 | 00:00:00 | | 2001-12-14 | 52,79 | 400 | 53,72 | 51,80 | 52,30 | 00:00:00 | | 2001-12-17 | 51,07 | 400 | 53,09 | 50,90 | 52,98 | 00:00:00 | | 2001-12-18 | 49,05 | 400 | 51,02 | 48,93 | 50,98 | 00:00:00 | | 2001-12-19 | 49,68 | 400 | 51,19 | 48,84 | 51,08 | 00:00:00 | | 2001-12-20 | 52,91 | 400 | 53,07 | 50,50 | 51,55 | 00:00:00 | | 2001-12-21 | 50,96 | 400 | 53,19 | 50,56 | 52,43 | 00:00:00 | | 2001-12-24 | 49,44 | 300 | 51,01 | 49,29 | 50,87 | 00:00:00 | | 2001-12-26 | 49,06 | 400 | 49,61 | 48,79 | 49,52 | 00:00:00 | | 2001-12-27 | 47,46 | 400 | 49,03 | 47,35 | 48,88 | 00:00:00 | | 2001-12-28 | 45,94 | 400 | 46,88 | 45,22 | 46,88 | 00:00:00 | | 2001-12-31 | 47,26 | 400 | 47,35 | 46,07 | 46,69 | 00:00:00 | | 2002-01-02 | 48,05 | 400 | 50,41 | 48,05 | 49,62 | 00:00:00 | | 2002-01-03 | 47,07 | 400 | 48,78 | 46,63 | 48,78 | 00:00:00 | | 2002-01-04 | 46,86 | 400 | 48,74 | 46,49 | 47,25 | 00:00:00 | | 2002-01-07 | 47,89 | 400 | 48,72 | 46,89 | 47,39 | 00:00:00 | | 2002-01-08 | 47,41 | 400 | 48,87 | 47,33 | 48,86 | 00:00:00 | | 2002-01-09 | 48,35 | 400 | 48,71 | 45,98 | 46,88 | 00:00:00 | | 2002-01-10 | 48,66 | 400 | 50,17 | 48,29 | 49,86 | 00:00:00 | | 2002-01-11 | 48,37 | 400 | 49,47 | 48,37 | 49,40 | 00:00:00 | | 2002-01-14 | 49,51 | 400 | 51,44 | 48,94 | 49,66 | 00:00:00 | | 2002-01-15 | 48,02 | 400 | 49,59 | 47,94 | 49,59 | 00:00:00 | | 2002-01-16 | 49,43 | 400 | 50,75 | 48,58 | 50,46 | 00:00:00 | | 2002-01-17 | 46,97 | 400 | 50,23 | 46,92 | 49,77 | 00:00:00 | | 2002-01-18 | 48,89 | 400 | 49,61 | 48,54 | 49,39 | 00:00:00 | | 2002-01-22 | 50,37 | 400 | 50,76 | 49,31 | 49,31 | 00:00:00 | | 2002-01-23 | 48,15 | 400 | 51,42 | 48,03 | 50,14 | 00:00:00 | | 2002-01-24 | 47,37 | 400 | 48,69 | 46,84 | 48,65 | 00:00:00 | | 2002-01-25 | 45,67 | 400 | 49,18 | 45,16 | 49,11 | 00:00:00 | | 2002-01-28 | 42,96 | 400 | 44,66 | 42,96 | 44,02 | 00:00:00 | | 2002-01-29 | 45,90 | 400 | 46,53 | 43,24 | 43,64 | 00:00:00 | | 2002-01-30 | 44,67 | 400 | 48,28 | 44,55 | 46,80 | 00:00:00 | | 2002-01-31 | 42,46 | 400 | 45,34 | 42,46 | 44,58 | 00:00:00 | | 2002-02-04 | 45,84 | 400 | 45,86 | 43,89 | 43,89 | 00:00:00 | | 2002-02-05 | 46,74 | 400 | 47,87 | 44,99 | 46,49 | 00:00:00 | | 2002-02-06 | 49,06 | 400 | 49,20 | 47,33 | 47,87 | 00:00:00 | | 2002-02-07 | 51,11 | 400 | 51,11 | 49,14 | 50,13 | 00:00:00 | | 2002-02-08 | 49,28 | 400 | 51,61 | 49,16 | 51,20 | 00:00:00 | | 2002-02-11 | 46,41 | 400 | 49,30 | 46,41 | 49,03 | 00:00:00 | | 2002-02-12 | 45,45 | 400 | 47,66 | 44,87 | 47,59 | 00:00:00 | | 2002-02-13 | 44,47 | 400 | 45,59 | 44,08 | 45,56 | 00:00:00 | | 2002-02-14 | 42,22 | 400 | 45,04 | 42,14 | 44,60 | 00:00:00 | | 2002-02-15 | 44,99 | 400 | 45,57 | 43,37 | 43,83 | 00:00:00 | | 2002-02-19 | 47,23 | 400 | 47,58 | 46,01 | 46,69 | 00:00:00 | | 2002-02-20 | 46,70 | 400 | 48,09 | 46,30 | 47,17 | 00:00:00 | | 2002-02-21 | 48,08 | 400 | 48,73 | 45,72 | 46,67 | 00:00:00 | | 2002-02-22 | 48,57 | 400 | 50,21 | 47,90 | 49,60 | 00:00:00 | | 2002-02-25 | 44,07 | 400 | 48,08 | 44,07 | 47,09 | 00:00:00 | | 2002-02-26 | 44,77 | 400 | 46,41 | 43,97 | 45,23 | 00:00:00 | | 2002-02-27 | 45,76 | 400 | 47,05 | 44,05 | 45,27 | 00:00:00 | | 2002-02-28 | 46,19 | 400 | 47,04 | 44,81 | 46,39 | 00:00:00 | | 2002-03-01 | 41,94 | 400 | 47,42 | 41,94 | 45,76 | 00:00:00 | | 2002-03-04 | 40,79 | 400 | 43,91 | 40,69 | 43,44 | 00:00:00 | | 2002-03-05 | 42,28 | 400 | 42,81 | 40,76 | 42,33 | 00:00:00 | | 2002-03-06 | 42,73 | 400 | 44,46 | 42,54 | 44,41 | 00:00:00 | | 2002-03-07 | 43,76 | 400 | 44,77 | 43,21 | 43,56 | 00:00:00 | | 2002-03-08 | 41,62 | 400 | 43,34 | 41,44 | 43,32 | 00:00:00 | | 2002-03-11 | 42,05 | 400 | 43,70 | 41,67 | 42,99 | 00:00:00 | | 2002-03-12 | 43,01 | 400 | 44,48 | 42,71 | 43,97 | 00:00:00 | | 2002-03-13 | 43,26 | 400 | 44,17 | 42,55 | 43,10 | 00:00:00 | | 2002-03-14 | 42,33 | 400 | 44,15 | 42,13 | 43,53 | 00:00:00 | | 2002-03-15 | 40,26 | 400 | 42,65 | 40,26 | 42,21 | 00:00:00 | | 2002-03-18 | 38,75 | 400 | 39,85 | 38,21 | 39,59 | 00:00:00 | | 2002-03-19 | 38,99 | 400 | 40,01 | 37,77 | 39,80 | 00:00:00 | | 2002-03-20 | 38,16 | 400 | 39,98 | 37,20 | 38,89 | 00:00:00 | | 2002-03-21 | 36,98 | 400 | 39,38 | 36,60 | 38,52 | 00:00:00 | | 2002-03-22 | 37,56 | 400 | 38,39 | 37,06 | 37,85 | 00:00:00 | | 2002-03-25 | 39,18 | 400 | 39,69 | 36,62 | 36,92 | 00:00:00 | | 2002-03-26 | 37,68 | 400 | 39,57 | 37,64 | 39,13 | 00:00:00 | | 2002-03-27 | 37,16 | 400 | 39,66 | 36,75 | 39,11 | 00:00:00 | | 2002-03-28 | 36,28 | 400 | 37,37 | 36,21 | 37,04 | 00:00:00 | | 2002-04-01 | 36,45 | 400 | 39,60 | 36,45 | 38,69 | 00:00:00 | | 2002-04-02 | 39,32 | 400 | 39,54 | 38,23 | 38,37 | 00:00:00 | | 2002-04-03 | 41,03 | 400 | 41,39 | 39,86 | 40,11 | 00:00:00 | | 2002-04-04 | 40,22 | 400 | 42,09 | 40,17 | 42,00 | 00:00:00 | | 2002-04-05 | 40,82 | 400 | 41,81 | 40,48 | 40,80 | 00:00:00 | | 2002-04-08 | 40,28 | 400 | 42,99 | 40,28 | 42,61 | 00:00:00 | | 2002-04-09 | 42,46 | 400 | 42,46 | 41,05 | 41,28 | 00:00:00 | | 2002-04-10 | 42,07 | 400 | 43,36 | 41,84 | 43,20 | 00:00:00 | | 2002-04-11 | 43,67 | 400 | 43,78 | 42,54 | 42,69 | 00:00:00 | | 2002-04-12 | 42,81 | 400 | 44,27 | 42,45 | 44,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
