|
 ^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 | | 2003-07-22 | 32,45 | 0 | 33,58 | 32,28 | 33,35 | 00:00:00 | | 2003-07-23 | 30,78 | 0 | 33,51 | 30,52 | 33,23 | 00:00:00 | | 2003-07-24 | 31,45 | 0 | 31,68 | 30,10 | 31,14 | 00:00:00 | | 2003-07-25 | 30,04 | 0 | 32,04 | 29,71 | 31,48 | 00:00:00 | | 2003-07-28 | 30,40 | 400 | 30,93 | 30,04 | 30,52 | 00:00:00 | | 2003-07-29 | 30,16 | 400 | 31,82 | 29,81 | 31,05 | 00:00:00 | | 2003-07-30 | 30,86 | 400 | 31,42 | 30,44 | 31,16 | 00:00:00 | | 2003-07-31 | 31,22 | 0 | 31,67 | 30,23 | 31,11 | 00:00:00 | | 2003-08-01 | 32,48 | 0 | 32,97 | 31,66 | 31,82 | 00:00:00 | | 2003-08-04 | 32,65 | 0 | 34,30 | 32,01 | 33,40 | 00:00:00 | | 2003-08-05 | 34,23 | 0 | 34,82 | 33,37 | 33,57 | 00:00:00 | | 2003-08-06 | 34,42 | 0 | 35,98 | 33,84 | 35,70 | 00:00:00 | | 2003-08-07 | 34,02 | 0 | 35,83 | 33,98 | 35,69 | 00:00:00 | | 2003-08-08 | 32,03 | 0 | 34,45 | 32,02 | 34,45 | 00:00:00 | | 2003-08-11 | 32,12 | 400 | 33,37 | 31,36 | 33,20 | 00:00:00 | | 2003-08-12 | 30,21 | 0 | 32,90 | 29,89 | 32,51 | 00:00:00 | | 2003-08-13 | 30,27 | 0 | 31,20 | 29,79 | 30,48 | 00:00:00 | | 2003-08-14 | 29,27 | 0 | 31,59 | 29,10 | 30,42 | 00:00:00 | | 2003-08-15 | 29,21 | 400 | 30,24 | 28,48 | 29,78 | 00:00:00 | | 2003-08-18 | 26,62 | 400 | 28,55 | 25,94 | 28,44 | 00:00:00 | | 2003-08-19 | 26,50 | 400 | 27,76 | 26,50 | 26,87 | 00:00:00 | | 2003-08-20 | 27,64 | 0 | 28,66 | 27,36 | 27,60 | 00:00:00 | | 2003-08-21 | 28,28 | 0 | 29,13 | 27,33 | 27,73 | 00:00:00 | | 2003-08-22 | 29,47 | 0 | 29,86 | 28,40 | 28,87 | 00:00:00 | | 2003-08-25 | 29,34 | 400 | 30,10 | 29,09 | 29,55 | 00:00:00 | | 2003-08-26 | 29,75 | 0 | 31,52 | 29,51 | 29,69 | 00:00:00 | | 2003-08-27 | 30,05 | 400 | 31,16 | 29,96 | 30,45 | 00:00:00 | | 2003-08-28 | 30,31 | 400 | 31,47 | 30,13 | 30,93 | 00:00:00 | | 2003-08-29 | 29,52 | 0 | 31,31 | 29,08 | 31,31 | 00:00:00 | | 2003-09-02 | 30,06 | 400 | 31,68 | 30,05 | 30,37 | 00:00:00 | | 2003-09-03 | 31,19 | 0 | 31,32 | 29,98 | 30,84 | 00:00:00 | | 2003-09-04 | 30,91 | 0 | 32,16 | 30,75 | 32,05 | 00:00:00 | | 2003-09-05 | 30,70 | 0 | 31,66 | 30,11 | 31,58 | 00:00:00 | | 2003-09-08 | 29,55 | 400 | 31,38 | 29,50 | 31,38 | 00:00:00 | | 2003-09-09 | 30,38 | 0 | 31,26 | 29,91 | 30,93 | 00:00:00 | | 2003-09-10 | 33,16 | 0 | 33,38 | 31,52 | 31,95 | 00:00:00 | | 2003-09-11 | 32,97 | 400 | 34,46 | 32,32 | 33,72 | 00:00:00 | | 2003-09-12 | 32,68 | 400 | 34,88 | 32,45 | 34,20 | 00:00:00 | | 2003-09-15 | 32,93 | 400 | 33,92 | 32,90 | 33,62 | 00:00:00 | | 2003-09-16 | 31,66 | 0 | 33,44 | 31,24 | 33,44 | 00:00:00 | | 2003-09-17 | 31,75 | 400 | 32,51 | 31,17 | 31,80 | 00:00:00 | | 2003-09-18 | 29,75 | 0 | 32,31 | 29,67 | 32,07 | 00:00:00 | | 2003-09-19 | 29,74 | 0 | 31,21 | 29,64 | 30,10 | 00:00:00 | | 2003-09-22 | 27,94 | 1.600 | 28,39 | 27,52 | 27,86 | 00:00:00 | | 2003-09-23 | 26,98 | 0 | 28,04 | 26,90 | 28,04 | 00:00:00 | | 2003-09-24 | 29,36 | 0 | 29,36 | 27,21 | 27,23 | 00:00:00 | | 2003-09-25 | 30,65 | 0 | 30,72 | 29,16 | 29,29 | 00:00:00 | | 2003-09-26 | 30,88 | 0 | 31,08 | 30,20 | 30,62 | 00:00:00 | | 2003-09-29 | 30,66 | 0 | 31,88 | 30,62 | 31,69 | 00:00:00 | | 2003-09-30 | 32,83 | 0 | 32,83 | 31,17 | 31,23 | 00:00:00 | | 2003-10-01 | 31,33 | 800 | 32,70 | 31,11 | 32,64 | 00:00:00 | | 2003-10-02 | 31,25 | 0 | 31,67 | 31,08 | 31,60 | 00:00:00 | | 2003-10-03 | 29,20 | 0 | 30,54 | 28,77 | 30,54 | 00:00:00 | | 2003-10-06 | 29,42 | 800 | 30,21 | 29,32 | 30,00 | 00:00:00 | | 2003-10-07 | 29,30 | 0 | 30,08 | 29,15 | 29,90 | 00:00:00 | | 2003-10-08 | 29,16 | 0 | 29,46 | 28,94 | 29,43 | 00:00:00 | | 2003-10-09 | 28,84 | 0 | 28,99 | 27,79 | 28,66 | 00:00:00 | | 2003-10-10 | 27,62 | 0 | 28,94 | 27,60 | 28,94 | 00:00:00 | | 2003-10-13 | 26,77 | 1.600 | 27,20 | 25,97 | 25,97 | 00:00:00 | | 2003-10-14 | 26,49 | 0 | 27,33 | 26,31 | 26,68 | 00:00:00 | | 2003-10-15 | 26,77 | 0 | 27,44 | 26,66 | 26,96 | 00:00:00 | | 2003-10-16 | 25,47 | 0 | 27,13 | 25,37 | 26,92 | 00:00:00 | | 2003-10-17 | 25,33 | 0 | 26,10 | 25,04 | 26,05 | 00:00:00 | | 2003-10-20 | 24,78 | 1.700 | 26,61 | 24,59 | 26,61 | 00:00:00 | | 2003-10-21 | 24,35 | 0 | 25,07 | 23,86 | 24,78 | 00:00:00 | | 2003-10-22 | 25,68 | 0 | 25,87 | 25,04 | 25,21 | 00:00:00 | | 2003-10-23 | 26,09 | 0 | 26,51 | 25,58 | 26,40 | 00:00:00 | | 2003-10-24 | 25,45 | 0 | 26,65 | 25,44 | 26,61 | 00:00:00 | | 2003-10-27 | 26,12 | 1.600 | 26,81 | 26,00 | 26,81 | 00:00:00 | | 2003-10-28 | 25,00 | 0 | 26,22 | 24,78 | 26,19 | 00:00:00 | | 2003-10-29 | 24,72 | 0 | 25,37 | 24,61 | 25,37 | 00:00:00 | | 2003-10-30 | 24,74 | 0 | 25,09 | 24,49 | 24,78 | 00:00:00 | | 2003-10-31 | 24,89 | 1.600 | 25,12 | 24,64 | 24,96 | 00:00:00 | | 2003-11-03 | 25,38 | 1.600 | 25,94 | 25,15 | 25,54 | 00:00:00 | | 2003-11-04 | 25,69 | 0 | 25,96 | 25,46 | 25,81 | 00:00:00 | | 2003-11-05 | 25,20 | 0 | 26,08 | 25,10 | 25,57 | 00:00:00 | | 2003-11-06 | 25,35 | 1.600 | 26,14 | 25,27 | 25,52 | 00:00:00 | | 2003-11-07 | 25,20 | 0 | 25,40 | 24,62 | 25,40 | 00:00:00 | | 2003-11-10 | 26,49 | 1.600 | 26,56 | 26,15 | 26,25 | 00:00:00 | | 2003-11-11 | 26,55 | 1.600 | 26,99 | 26,54 | 26,78 | 00:00:00 | | 2003-11-12 | 25,55 | 0 | 26,81 | 25,32 | 26,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
