|
 ^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 | | 2003-03-27 | 43,87 | 0 | 45,62 | 43,67 | 44,80 | 00:00:00 | | 2003-03-28 | 43,09 | 0 | 45,09 | 42,64 | 44,85 | 00:00:00 | | 2003-03-31 | 43,05 | 0 | 44,91 | 42,83 | 44,50 | 00:00:00 | | 2003-04-01 | 41,97 | 0 | 44,02 | 41,79 | 43,61 | 00:00:00 | | 2003-04-02 | 41,60 | 0 | 42,17 | 41,06 | 41,92 | 00:00:00 | | 2003-04-03 | 42,09 | 400 | 43,35 | 41,38 | 42,52 | 00:00:00 | | 2003-04-04 | 42,85 | 400 | 43,73 | 42,80 | 42,93 | 00:00:00 | | 2003-04-07 | 41,44 | 0 | 41,65 | 40,41 | 41,54 | 00:00:00 | | 2003-04-08 | 40,92 | 0 | 42,27 | 40,46 | 42,04 | 00:00:00 | | 2003-04-09 | 41,45 | 0 | 42,12 | 40,36 | 41,79 | 00:00:00 | | 2003-04-10 | 40,33 | 0 | 42,45 | 40,33 | 42,39 | 00:00:00 | | 2003-04-11 | 39,62 | 0 | 41,02 | 39,33 | 40,07 | 00:00:00 | | 2003-04-14 | 39,51 | 0 | 40,24 | 38,54 | 40,19 | 00:00:00 | | 2003-04-15 | 36,50 | 0 | 39,48 | 35,98 | 39,36 | 00:00:00 | | 2003-04-16 | 37,05 | 0 | 37,71 | 36,37 | 37,31 | 00:00:00 | | 2003-04-17 | 35,88 | 0 | 37,85 | 35,38 | 37,40 | 00:00:00 | | 2003-04-21 | 35,49 | 0 | 37,72 | 35,43 | 36,81 | 00:00:00 | | 2003-04-22 | 33,65 | 0 | 35,51 | 33,60 | 35,18 | 00:00:00 | | 2003-04-23 | 33,13 | 0 | 34,32 | 32,97 | 33,91 | 00:00:00 | | 2003-04-24 | 33,68 | 0 | 34,43 | 33,40 | 34,11 | 00:00:00 | | 2003-04-25 | 33,70 | 0 | 34,70 | 33,63 | 34,63 | 00:00:00 | | 2003-04-28 | 32,68 | 400 | 34,14 | 32,56 | 34,03 | 00:00:00 | | 2003-04-29 | 32,58 | 0 | 33,25 | 32,35 | 32,90 | 00:00:00 | | 2003-04-30 | 32,67 | 0 | 33,64 | 32,59 | 33,29 | 00:00:00 | | 2003-05-01 | 32,49 | 0 | 34,08 | 32,20 | 33,63 | 00:00:00 | | 2003-05-02 | 32,36 | 0 | 32,94 | 31,42 | 32,74 | 00:00:00 | | 2003-05-05 | 31,69 | 0 | 32,77 | 31,33 | 32,77 | 00:00:00 | | 2003-05-06 | 32,13 | 0 | 32,71 | 31,30 | 32,54 | 00:00:00 | | 2003-05-07 | 32,00 | 400 | 33,36 | 31,73 | 33,09 | 00:00:00 | | 2003-05-08 | 33,29 | 0 | 34,03 | 32,72 | 34,03 | 00:00:00 | | 2003-05-09 | 32,09 | 0 | 33,84 | 31,98 | 33,66 | 00:00:00 | | 2003-05-12 | 32,58 | 0 | 34,17 | 32,54 | 33,87 | 00:00:00 | | 2003-05-13 | 32,84 | 0 | 33,87 | 32,28 | 33,27 | 00:00:00 | | 2003-05-14 | 33,14 | 0 | 34,23 | 32,68 | 33,09 | 00:00:00 | | 2003-05-15 | 32,18 | 0 | 35,04 | 31,56 | 32,67 | 00:00:00 | | 2003-05-16 | 31,02 | 0 | 32,93 | 30,55 | 32,68 | 00:00:00 | | 2003-05-19 | 31,10 | 0 | 31,74 | 30,37 | 30,67 | 00:00:00 | | 2003-05-20 | 32,22 | 0 | 32,36 | 31,06 | 31,71 | 00:00:00 | | 2003-05-21 | 30,88 | 0 | 32,85 | 30,81 | 32,68 | 00:00:00 | | 2003-05-22 | 30,11 | 0 | 32,07 | 29,74 | 32,03 | 00:00:00 | | 2003-05-23 | 29,73 | 0 | 30,89 | 29,69 | 30,58 | 00:00:00 | | 2003-05-27 | 29,28 | 0 | 30,67 | 28,61 | 30,65 | 00:00:00 | | 2003-05-28 | 30,22 | 0 | 30,30 | 29,09 | 29,72 | 00:00:00 | | 2003-05-29 | 31,42 | 0 | 31,66 | 30,07 | 30,96 | 00:00:00 | | 2003-05-30 | 31,66 | 0 | 31,89 | 30,55 | 31,60 | 00:00:00 | | 2003-06-02 | 33,63 | 0 | 34,23 | 30,58 | 30,60 | 00:00:00 | | 2003-06-03 | 33,51 | 0 | 34,79 | 32,96 | 34,44 | 00:00:00 | | 2003-06-04 | 33,01 | 0 | 34,63 | 32,70 | 33,54 | 00:00:00 | | 2003-06-05 | 34,53 | 0 | 34,68 | 33,76 | 34,45 | 00:00:00 | | 2003-06-06 | 36,13 | 0 | 37,13 | 34,83 | 34,83 | 00:00:00 | | 2003-06-09 | 37,43 | 400 | 37,66 | 36,78 | 37,46 | 00:00:00 | | 2003-06-10 | 34,00 | 0 | 37,61 | 33,99 | 37,49 | 00:00:00 | | 2003-06-11 | 33,74 | 0 | 34,97 | 33,58 | 34,97 | 00:00:00 | | 2003-06-12 | 34,01 | 0 | 34,94 | 33,77 | 34,33 | 00:00:00 | | 2003-06-13 | 34,46 | 0 | 35,81 | 33,92 | 34,91 | 00:00:00 | | 2003-06-16 | 33,79 | 0 | 35,34 | 30,46 | 34,92 | 00:00:00 | | 2003-06-17 | 33,61 | 0 | 34,71 | 33,52 | 34,36 | 00:00:00 | | 2003-06-18 | 33,15 | 0 | 34,67 | 32,72 | 34,67 | 00:00:00 | | 2003-06-19 | 33,86 | 0 | 34,46 | 33,19 | 33,45 | 00:00:00 | | 2003-06-20 | 32,34 | 0 | 33,95 | 31,81 | 33,95 | 00:00:00 | | 2003-06-23 | 31,80 | 0 | 33,02 | 31,67 | 32,05 | 00:00:00 | | 2003-06-24 | 32,43 | 0 | 32,86 | 31,55 | 32,19 | 00:00:00 | | 2003-06-25 | 31,75 | 0 | 32,98 | 31,34 | 32,84 | 00:00:00 | | 2003-06-26 | 30,91 | 0 | 32,28 | 30,62 | 32,28 | 00:00:00 | | 2003-06-27 | 30,93 | 0 | 31,70 | 30,46 | 31,50 | 00:00:00 | | 2003-06-30 | 31,23 | 0 | 31,64 | 30,88 | 31,40 | 00:00:00 | | 2003-07-01 | 30,22 | 0 | 32,46 | 30,02 | 31,47 | 00:00:00 | | 2003-07-02 | 31,05 | 0 | 31,21 | 30,25 | 30,55 | 00:00:00 | | 2003-07-03 | 32,47 | 0 | 32,71 | 31,68 | 31,73 | 00:00:00 | | 2003-07-07 | 33,51 | 0 | 33,99 | 32,75 | 33,36 | 00:00:00 | | 2003-07-08 | 33,49 | 0 | 34,79 | 32,91 | 34,31 | 00:00:00 | | 2003-07-09 | 33,22 | 0 | 34,06 | 32,60 | 33,94 | 00:00:00 | | 2003-07-10 | 33,66 | 0 | 34,55 | 33,00 | 34,31 | 00:00:00 | | 2003-07-11 | 32,80 | 0 | 34,15 | 32,70 | 34,00 | 00:00:00 | | 2003-07-14 | 33,89 | 0 | 34,23 | 32,08 | 33,22 | 00:00:00 | | 2003-07-15 | 33,95 | 0 | 34,59 | 32,81 | 34,11 | 00:00:00 | | 2003-07-16 | 33,99 | 0 | 35,48 | 33,63 | 34,67 | 00:00:00 | | 2003-07-17 | 35,47 | 0 | 36,35 | 34,74 | 35,35 | 00:00:00 | | 2003-07-18 | 33,41 | 0 | 35,93 | 33,27 | 34,93 | 00:00:00 | | 2003-07-21 | 33,07 | 0 | 34,62 | 33,04 | 34,29 | 00:00:00 | | 2003-07-22 | 32,45 | 0 | 33,58 | 32,28 | 33,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
