|
 ^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 | | 2002-08-07 | 68,84 | 400 | 69,26 | 63,91 | 64,30 | 00:00:00 | | 2002-08-08 | 59,35 | 400 | 71,16 | 59,26 | 71,13 | 00:00:00 | | 2002-08-09 | 58,70 | 400 | 62,19 | 57,91 | 61,84 | 00:00:00 | | 2002-08-12 | 56,29 | 400 | 59,13 | 56,09 | 57,98 | 00:00:00 | | 2002-08-13 | 57,68 | 400 | 58,61 | 54,72 | 57,45 | 00:00:00 | | 2002-08-14 | 53,28 | 400 | 57,90 | 51,49 | 57,50 | 00:00:00 | | 2002-08-15 | 51,24 | 400 | 54,24 | 51,10 | 53,09 | 00:00:00 | | 2002-08-16 | 50,65 | 400 | 52,88 | 48,72 | 51,73 | 00:00:00 | | 2002-08-19 | 47,02 | 400 | 50,57 | 45,57 | 49,23 | 00:00:00 | | 2002-08-20 | 47,71 | 400 | 48,96 | 46,61 | 48,71 | 00:00:00 | | 2002-08-21 | 46,11 | 400 | 49,72 | 45,99 | 47,46 | 00:00:00 | | 2002-08-22 | 45,00 | 400 | 47,70 | 44,35 | 47,31 | 00:00:00 | | 2002-08-23 | 47,62 | 400 | 49,75 | 46,02 | 46,07 | 00:00:00 | | 2002-08-26 | 48,42 | 400 | 50,93 | 48,24 | 49,16 | 00:00:00 | | 2002-08-27 | 50,01 | 400 | 51,50 | 48,41 | 48,67 | 00:00:00 | | 2002-08-28 | 53,52 | 400 | 56,26 | 51,53 | 52,40 | 00:00:00 | | 2002-08-29 | 55,05 | 400 | 57,63 | 54,20 | 57,14 | 00:00:00 | | 2002-08-30 | 54,98 | 400 | 60,59 | 54,16 | 60,59 | 00:00:00 | | 2002-09-03 | 58,79 | 400 | 59,90 | 57,49 | 57,49 | 00:00:00 | | 2002-09-04 | 57,42 | 400 | 60,43 | 57,06 | 60,08 | 00:00:00 | | 2002-09-05 | 60,72 | 400 | 61,72 | 59,59 | 60,83 | 00:00:00 | | 2002-09-06 | 56,54 | 400 | 60,00 | 56,12 | 60,00 | 00:00:00 | | 2002-09-09 | 55,47 | 400 | 58,70 | 55,05 | 58,15 | 00:00:00 | | 2002-09-10 | 53,07 | 400 | 56,57 | 53,03 | 56,57 | 00:00:00 | | 2002-09-11 | 54,00 | 300 | 54,01 | 52,52 | 52,69 | 00:00:00 | | 2002-09-12 | 56,44 | 400 | 56,85 | 54,05 | 54,85 | 00:00:00 | | 2002-09-13 | 55,85 | 400 | 59,06 | 54,36 | 58,77 | 00:00:00 | | 2002-09-16 | 57,73 | 400 | 59,60 | 56,59 | 56,71 | 00:00:00 | | 2002-09-17 | 60,39 | 400 | 60,67 | 57,08 | 57,08 | 00:00:00 | | 2002-09-18 | 59,33 | 400 | 61,76 | 57,45 | 60,67 | 00:00:00 | | 2002-09-19 | 62,76 | 400 | 62,76 | 59,36 | 61,11 | 00:00:00 | | 2002-09-20 | 59,08 | 400 | 62,15 | 58,36 | 60,42 | 00:00:00 | | 2002-09-23 | 59,85 | 400 | 61,46 | 57,65 | 58,45 | 00:00:00 | | 2002-09-24 | 59,40 | 400 | 62,01 | 58,25 | 61,71 | 00:00:00 | | 2002-09-25 | 56,69 | 400 | 61,82 | 56,67 | 59,55 | 00:00:00 | | 2002-09-26 | 59,09 | 400 | 59,75 | 56,64 | 57,40 | 00:00:00 | | 2002-09-27 | 57,86 | 400 | 59,36 | 56,31 | 58,77 | 00:00:00 | | 2002-09-30 | 58,35 | 400 | 61,41 | 57,68 | 59,44 | 00:00:00 | | 2002-10-01 | 57,24 | 400 | 62,01 | 57,07 | 60,11 | 00:00:00 | | 2002-10-02 | 58,15 | 400 | 59,45 | 56,35 | 57,64 | 00:00:00 | | 2002-10-03 | 58,21 | 400 | 59,68 | 56,67 | 58,97 | 00:00:00 | | 2002-10-04 | 60,28 | 400 | 61,77 | 58,39 | 58,80 | 00:00:00 | | 2002-10-07 | 62,32 | 400 | 62,48 | 59,69 | 61,68 | 00:00:00 | | 2002-10-08 | 61,16 | 400 | 64,23 | 60,36 | 62,73 | 00:00:00 | | 2002-10-09 | 62,38 | 400 | 63,80 | 61,00 | 63,80 | 00:00:00 | | 2002-10-10 | 62,82 | 400 | 64,38 | 60,18 | 64,02 | 00:00:00 | | 2002-10-11 | 58,87 | 400 | 62,95 | 58,52 | 62,27 | 00:00:00 | | 2002-10-14 | 59,08 | 400 | 60,49 | 57,89 | 60,42 | 00:00:00 | | 2002-10-15 | 56,37 | 400 | 58,29 | 55,33 | 57,60 | 00:00:00 | | 2002-10-16 | 56,87 | 400 | 59,76 | 56,87 | 58,47 | 00:00:00 | | 2002-10-17 | 56,22 | 400 | 58,39 | 54,00 | 55,56 | 00:00:00 | | 2002-10-18 | 55,33 | 400 | 57,65 | 54,82 | 57,12 | 00:00:00 | | 2002-10-21 | 52,34 | 400 | 57,60 | 50,71 | 54,26 | 00:00:00 | | 2002-10-22 | 53,61 | 400 | 54,41 | 50,98 | 53,64 | 00:00:00 | | 2002-10-23 | 52,37 | 400 | 55,41 | 51,76 | 53,73 | 00:00:00 | | 2002-10-24 | 54,58 | 400 | 55,17 | 51,65 | 53,64 | 00:00:00 | | 2002-10-25 | 50,39 | 400 | 56,37 | 50,39 | 54,82 | 00:00:00 | | 2002-10-28 | 51,52 | 400 | 52,77 | 50,47 | 50,78 | 00:00:00 | | 2002-10-29 | 52,47 | 400 | 54,27 | 52,14 | 52,23 | 00:00:00 | | 2002-10-30 | 51,29 | 400 | 54,58 | 50,38 | 53,55 | 00:00:00 | | 2002-10-31 | 52,99 | 400 | 53,67 | 51,52 | 52,50 | 00:00:00 | | 2002-11-01 | 49,86 | 400 | 55,38 | 49,84 | 54,97 | 00:00:00 | | 2002-11-04 | 49,22 | 400 | 49,64 | 46,96 | 48,53 | 00:00:00 | | 2002-11-05 | 51,20 | 0 | 52,37 | 50,34 | 51,43 | 00:00:00 | | 2002-11-06 | 50,06 | 400 | 53,79 | 50,06 | 52,79 | 00:00:00 | | 2002-11-07 | 53,90 | 400 | 54,71 | 52,29 | 53,18 | 00:00:00 | | 2002-11-08 | 52,01 | 400 | 54,20 | 50,68 | 53,43 | 00:00:00 | | 2002-11-11 | 55,71 | 400 | 56,93 | 52,47 | 52,87 | 00:00:00 | | 2002-11-12 | 55,25 | 400 | 56,63 | 53,02 | 56,01 | 00:00:00 | | 2002-11-13 | 54,46 | 400 | 56,66 | 52,74 | 55,03 | 00:00:00 | | 2002-11-14 | 52,40 | 400 | 55,41 | 50,61 | 53,46 | 00:00:00 | | 2002-11-15 | 49,68 | 400 | 53,14 | 48,22 | 53,14 | 00:00:00 | | 2002-11-18 | 48,09 | 400 | 49,46 | 46,69 | 48,74 | 00:00:00 | | 2002-11-19 | 45,52 | 0 | 50,28 | 45,18 | 49,50 | 00:00:00 | | 2002-11-20 | 44,82 | 0 | 47,67 | 42,78 | 47,67 | 00:00:00 | | 2002-11-21 | 44,70 | 400 | 45,85 | 42,16 | 43,71 | 00:00:00 | | 2002-11-22 | 46,49 | 400 | 46,72 | 44,88 | 46,26 | 00:00:00 | | 2002-11-25 | 45,68 | 0 | 47,98 | 44,95 | 46,93 | 00:00:00 | | 2002-11-26 | 47,99 | 0 | 48,57 | 46,49 | 46,65 | 00:00:00 | | 2002-11-27 | 47,42 | 400 | 48,73 | 45,42 | 48,49 | 00:00:00 | | 2002-11-29 | 49,48 | 300 | 50,46 | 47,77 | 49,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
