|
 ^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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-10-10 | 79,12 | 55.100 | 82,31 | 79,12 | 80,50 | 00:00:00 | | 2000-10-11 | 75,31 | 32.500 | 76,94 | 74,50 | 75,75 | 00:00:00 | | 2000-10-12 | 73,00 | 40.000 | 76,50 | 73,00 | 76,50 | 00:00:00 | | 2000-10-13 | 76,78 | 6.100 | 76,78 | 73,00 | 73,00 | 00:00:00 | | 2000-10-16 | 77,41 | 2.000 | 77,41 | 77,41 | 77,41 | 00:00:00 | | 2000-10-17 | 74,98 | 600 | 75,70 | 74,88 | 75,70 | 00:00:00 | | 2000-10-18 | 74,22 | 15.800 | 75,88 | 71,36 | 71,78 | 00:00:00 | | 2000-10-19 | 80,34 | 6.300 | 80,34 | 78,00 | 78,00 | 00:00:00 | | 2000-10-20 | 83,00 | 16.200 | 83,92 | 81,61 | 81,62 | 00:00:00 | | 2000-10-23 | 81,11 | 22.400 | 83,00 | 80,62 | 82,50 | 00:00:00 | | 2000-10-24 | 79,95 | 7.700 | 83,06 | 79,95 | 82,38 | 00:00:00 | | 2000-10-25 | 74,83 | 33.800 | 79,39 | 74,61 | 77,55 | 00:00:00 | | 2000-10-26 | 76,34 | 64.300 | 76,34 | 70,95 | 74,59 | 00:00:00 | | 2000-10-27 | 76,38 | 37.900 | 78,22 | 75,50 | 78,17 | 00:00:00 | | 2000-10-30 | 74,75 | 11.600 | 76,42 | 73,44 | 75,77 | 00:00:00 | | 2000-10-31 | 77,84 | 17.200 | 77,84 | 75,59 | 75,83 | 00:00:00 | | 2000-11-01 | 77,25 | 14.500 | 79,38 | 77,00 | 77,81 | 00:00:00 | | 2000-11-02 | 80,19 | 14.000 | 80,25 | 79,12 | 80,00 | 00:00:00 | | 2000-11-03 | 80,50 | 19.400 | 81,19 | 79,91 | 79,91 | 00:00:00 | | 2000-11-06 | 80,34 | 21.500 | 81,06 | 80,34 | 80,75 | 00:00:00 | | 2001-01-23 | 58,57 | 37.500 | 66,10 | 58,42 | 65,99 | 00:00:00 | | 2001-01-24 | 60,66 | 37.500 | 61,45 | 59,83 | 60,00 | 00:00:00 | | 2001-01-25 | 63,48 | 37.500 | 63,79 | 61,79 | 62,16 | 00:00:00 | | 2001-01-26 | 62,46 | 37.500 | 66,08 | 62,46 | 65,93 | 00:00:00 | | 2001-01-29 | 62,40 | 37.500 | 64,08 | 62,01 | 63,74 | 00:00:00 | | 2001-01-30 | 62,50 | 37.500 | 64,19 | 62,40 | 64,19 | 00:00:00 | | 2001-01-31 | 61,45 | 37.500 | 64,14 | 59,96 | 63,92 | 00:00:00 | | 2001-02-01 | 60,49 | 37.500 | 63,66 | 60,42 | 62,51 | 00:00:00 | | 2001-02-02 | 63,75 | 37.500 | 63,82 | 61,96 | 61,96 | 00:00:00 | | 2001-02-05 | 62,93 | 37.500 | 64,59 | 62,86 | 64,59 | 00:00:00 | | 2001-02-06 | 60,70 | 37.500 | 63,90 | 60,34 | 63,71 | 00:00:00 | | 2001-02-07 | 62,00 | 37.500 | 63,38 | 61,95 | 63,17 | 00:00:00 | | 2001-02-08 | 62,91 | 0 | 63,43 | 62,10 | 63,21 | 00:00:00 | | 2001-02-09 | 65,21 | 37.200 | 65,53 | 63,83 | 65,17 | 00:00:00 | | 2001-02-12 | 64,27 | 37.500 | 65,45 | 64,05 | 65,45 | 00:00:00 | | 2001-02-13 | 66,36 | 37.500 | 66,38 | 64,05 | 64,36 | 00:00:00 | | 2001-02-14 | 65,83 | 37.500 | 68,22 | 65,83 | 67,66 | 00:00:00 | | 2001-02-15 | 63,55 | 0 | 66,14 | 63,41 | 65,24 | 00:00:00 | | 2001-02-16 | 64,41 | 0 | 67,51 | 64,13 | 67,33 | 00:00:00 | | 2001-02-20 | 67,60 | 37.500 | 67,69 | 65,69 | 65,87 | 00:00:00 | | 2001-02-21 | 68,57 | 37.500 | 69,73 | 66,32 | 68,01 | 00:00:00 | | 2001-02-22 | 71,83 | 37.500 | 72,81 | 67,97 | 69,99 | 00:00:00 | | 2001-02-23 | 72,04 | 37.500 | 74,71 | 71,82 | 73,67 | 00:00:00 | | 2001-02-26 | 70,91 | 37.500 | 72,91 | 70,08 | 71,86 | 00:00:00 | | 2001-02-27 | 73,45 | 37.500 | 74,38 | 71,79 | 72,33 | 00:00:00 | | 2001-02-28 | 75,57 | 37.500 | 77,16 | 74,30 | 75,25 | 00:00:00 | | 2001-03-01 | 74,81 | 37.500 | 78,96 | 74,76 | 77,96 | 00:00:00 | | 2001-03-02 | 77,43 | 37.500 | 78,53 | 75,38 | 77,22 | 00:00:00 | | 2001-03-05 | 72,79 | 37.300 | 76,01 | 72,71 | 75,20 | 00:00:00 | | 2001-03-06 | 69,03 | 37.500 | 72,56 | 68,47 | 72,50 | 00:00:00 | | 2001-03-07 | 67,32 | 37.500 | 70,84 | 67,07 | 70,84 | 00:00:00 | | 2001-03-08 | 67,63 | 37.500 | 70,09 | 66,98 | 69,57 | 00:00:00 | | 2001-03-09 | 70,70 | 37.500 | 71,64 | 69,73 | 70,68 | 00:00:00 | | 2001-03-12 | 76,25 | 37.500 | 76,39 | 72,83 | 73,43 | 00:00:00 | | 2001-03-13 | 72,67 | 37.500 | 75,94 | 72,44 | 75,94 | 00:00:00 | | 2001-03-14 | 73,61 | 37.500 | 75,29 | 72,58 | 75,29 | 00:00:00 | | 2001-03-15 | 75,93 | 37.500 | 75,93 | 71,81 | 73,26 | 00:00:00 | | 2001-03-16 | 76,23 | 37.500 | 77,36 | 74,79 | 75,02 | 00:00:00 | | 2001-03-19 | 73,60 | 37.500 | 77,66 | 72,44 | 77,17 | 00:00:00 | | 2001-03-20 | 74,34 | 37.200 | 76,02 | 72,80 | 75,15 | 00:00:00 | | 2001-03-21 | 71,34 | 37.500 | 74,99 | 70,72 | 74,99 | 00:00:00 | | 2001-03-22 | 71,54 | 37.500 | 72,80 | 69,00 | 71,46 | 00:00:00 | | 2001-03-23 | 70,70 | 37.500 | 72,40 | 70,04 | 70,78 | 00:00:00 | | 2001-03-26 | 69,20 | 37.500 | 72,05 | 69,05 | 71,85 | 00:00:00 | | 2001-03-27 | 66,60 | 37.500 | 70,97 | 66,60 | 70,52 | 00:00:00 | | 2001-03-28 | 68,37 | 37.500 | 69,46 | 67,77 | 69,46 | 00:00:00 | | 2001-03-29 | 73,22 | 37.500 | 73,33 | 71,02 | 71,50 | 00:00:00 | | 2001-03-30 | 72,13 | 37.500 | 74,70 | 71,31 | 73,68 | 00:00:00 | | 2001-04-02 | 72,22 | 38.000 | 74,15 | 71,69 | 72,19 | 00:00:00 | | 2001-04-03 | 75,12 | 32.800 | 75,68 | 73,79 | 74,78 | 00:00:00 | | 2001-04-04 | 76,37 | 37.900 | 77,84 | 75,84 | 76,33 | 00:00:00 | | 2001-04-05 | 76,29 | 37.400 | 78,44 | 75,86 | 78,13 | 00:00:00 | | 2001-04-06 | 79,56 | 36.700 | 80,46 | 78,78 | 79,76 | 00:00:00 | | 2001-04-09 | 75,18 | 37.500 | 77,58 | 75,15 | 77,58 | 00:00:00 | | 2001-04-10 | 74,40 | 37.500 | 76,11 | 73,91 | 76,08 | 00:00:00 | | 2001-04-11 | 71,48 | 37.500 | 74,76 | 71,28 | 74,76 | 00:00:00 | | 2001-04-12 | 66,33 | 37.500 | 72,65 | 65,94 | 72,07 | 00:00:00 | | 2001-04-16 | 73,37 | 37.300 | 73,89 | 70,55 | 71,02 | 00:00:00 | | 2001-04-17 | 73,59 | 37.500 | 74,19 | 72,25 | 74,06 | 00:00:00 | | 2001-04-18 | 69,71 | 37.500 | 75,80 | 67,45 | 73,16 | 00:00:00 | | 2001-04-19 | 71,83 | 37.500 | 71,86 | 68,01 | 69,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
