Cotizacion histórica de VSCTD
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 07/04/2025 | 99.00 | 99.00 | 98.60 | 98.90 | 98.90 | 615,145.30 | 622,000.00 |
| 07/03/2025 | 99.10 | 99.60 | 98.20 | 98.46 | 98.46 | 465,008.70 | 470,000.00 |
| 07/02/2025 | 99.00 | 99.60 | 98.11 | 98.50 | 98.50 | 376,249.00 | 380,000.00 |
| 07/01/2025 | 98.50 | 99.09 | 98.10 | 98.90 | 98.90 | 289,969.00 | 294,000.00 |
| 06/30/2025 | 99.60 | 99.60 | 98.11 | 98.50 | 98.50 | 440,780.00 | 446,000.00 |
| 06/27/2025 | 99.50 | 99.50 | 99.00 | 98.80 | 98.80 | 342,490.00 | 345,000.00 |
| 06/26/2025 | 99.09 | 99.50 | 99.00 | 99.35 | 99.35 | 158,598.00 | 160,000.00 |
| 06/25/2025 | 98.40 | 98.70 | 98.00 | 98.65 | 98.65 | 241,113.00 | 245,000.00 |
| 06/24/2025 | 97.25 | 98.60 | 97.25 | 98.40 | 98.40 | 260,451.50 | 265,000.00 |
| 06/23/2025 | 98.75 | 98.75 | 97.30 | 98.00 | 98.00 | 201,026.00 | 205,000.00 |
| 06/19/2025 | 97.40 | 98.45 | 97.15 | 98.20 | 98.20 | 293,649.00 | 300,000.00 |
| 06/18/2025 | 98.00 | 98.00 | 97.25 | 97.35 | 97.35 | 532,296.50 | 545,000.00 |
| 06/17/2025 | 97.00 | 97.80 | 96.25 | 97.45 | 97.45 | 403,211.00 | 414,000.00 |
| 06/13/2025 | 97.00 | 97.00 | 96.70 | 97.00 | 97.00 | 453,771.00 | 468,000.00 |
| 06/12/2025 | 97.25 | 97.25 | 96.80 | 96.95 | 96.95 | 818,220.50 | 844,000.00 |
| 06/11/2025 | 96.95 | 97.25 | 96.80 | 97.25 | 97.25 | 219,348.00 | 226,000.00 |
| 06/10/2025 | 96.70 | 96.85 | 96.32 | 96.65 | 96.65 | 501,789.50 | 519,000.00 |
| 06/09/2025 | 98.00 | 98.50 | 96.26 | 96.55 | 96.55 | 610,075.00 | 632,000.00 |
| 06/06/2025 | 100.70 | 100.85 | 99.80 | 100.25 | 100.25 | 1,994,688.50 | 1,995,000.00 |
| 06/05/2025 | 100.65 | 100.80 | 99.65 | 100.00 | 100.00 | 1,416,157.00 | 1,415,000.00 |
| 06/04/2025 | 100.90 | 101.00 | 99.50 | 100.25 | 100.25 | 1,129,118.50 | 1,122,000.00 |
| 06/03/2025 | 101.80 | 101.80 | 100.65 | 101.00 | 101.00 | 253,285.00 | 250,000.00 |
| 06/02/2025 | 101.50 | 102.75 | 100.55 | 101.00 | 101.00 | 429,084.00 | 423,000.00 |
| 05/30/2025 | 101.90 | 101.95 | 101.10 | 101.90 | 101.90 | 503,318.00 | 496,000.00 |
| 05/29/2025 | 100.60 | 101.90 | 100.60 | 102.00 | 102.00 | 346,605.00 | 342,000.00 |
| 05/28/2025 | 102.00 | 102.00 | 100.75 | 100.90 | 100.90 | 495,065.00 | 490,000.00 |
| 05/27/2025 | 100.90 | 101.25 | 100.65 | 101.35 | 101.35 | 380,610.50 | 377,000.00 |
| 05/26/2025 | 100.30 | 100.75 | 100.30 | 100.50 | 100.50 | 353,001.00 | 351,000.00 |
| 05/23/2025 | 101.00 | 101.00 | 100.00 | 100.50 | 100.50 | 621,841.50 | 619,000.00 |
| 05/22/2025 | 101.90 | 101.90 | 101.00 | 101.00 | 101.00 | 297,431.00 | 293,000.00 |
| 05/21/2025 | 102.00 | 102.05 | 101.30 | 101.10 | 101.10 | 497,957.50 | 490,000.00 |
| 05/20/2025 | 101.75 | 0.00 | 0.00 | 102.00 | 102.00 | 0.00 | 0.00 |
| 05/19/2025 | 102.00 | 102.00 | 101.50 | 101.75 | 101.75 | 612,484.00 | 602,000.00 |
| 05/16/2025 | 102.00 | 102.00 | 101.55 | 101.80 | 101.80 | 580,430.00 | 570,000.00 |
| 05/15/2025 | 102.00 | 102.00 | 101.40 | 101.80 | 101.80 | 406,170.00 | 400,000.00 |
| 05/14/2025 | 101.45 | 102.00 | 101.00 | 101.50 | 101.50 | 652,672.50 | 643,000.00 |
| 05/13/2025 | 100.50 | 101.50 | 100.00 | 100.50 | 100.50 | 553,244.00 | 551,000.00 |
| 05/12/2025 | 99.49 | 100.00 | 99.35 | 100.25 | 100.25 | 711,213.50 | 714,000.00 |
| 05/09/2025 | 99.39 | 99.56 | 98.25 | 98.68 | 98.68 | 515,897.60 | 522,000.00 |
| 05/08/2025 | 99.00 | 0.00 | 0.00 | 99.40 | 99.40 | 0.00 | 0.00 |
| 05/07/2025 | 99.50 | 100.00 | 98.97 | 99.00 | 99.00 | 600,007.00 | 605,000.00 |
| 05/06/2025 | 100.25 | 100.25 | 98.50 | 98.97 | 98.97 | 287,416.80 | 290,000.00 |
| 05/05/2025 | 100.50 | 101.00 | 98.80 | 99.00 | 99.00 | 586,196.60 | 589,000.00 |
| 04/30/2025 | 101.00 | 101.00 | 100.35 | 101.00 | 101.00 | 300,685.00 | 298,000.00 |
| 04/29/2025 | 101.20 | 101.20 | 101.00 | 101.00 | 101.00 | 246,460.00 | 244,000.00 |
| 04/28/2025 | 101.00 | 101.25 | 100.75 | 100.80 | 100.80 | 398,552.50 | 395,000.00 |
| 04/25/2025 | 101.00 | 101.15 | 100.25 | 101.00 | 101.00 | 593,890.00 | 590,000.00 |
| 04/24/2025 | 101.00 | 101.65 | 100.00 | 100.80 | 100.80 | 831,118.00 | 826,000.00 |
| 04/23/2025 | 101.00 | 101.40 | 99.48 | 100.95 | 100.95 | 822,048.50 | 816,000.00 |
| 04/22/2025 | 99.91 | 100.00 | 98.00 | 100.00 | 100.00 | 416,114.60 | 40,000.00 |
| 04/21/2025 | 101.45 | 101.45 | 98.10 | 99.25 | 99.25 | 378,838.00 | 383,000.00 |
| 04/16/2025 | 97.00 | 98.23 | 96.70 | 97.46 | 97.46 | 328,973.00 | 339,000.00 |
| 04/15/2025 | 97.00 | 98.98 | 96.39 | 97.40 | 97.40 | 528,378.20 | 545,000.00 |
| 04/14/2025 | 100.25 | 100.25 | 98.45 | 98.45 | 98.45 | 115,444.80 | 117,000.00 |
| 04/11/2025 | 96.50 | 97.98 | 94.16 | 94.30 | 94.30 | 432,024.00 | 456,000.00 |
| 04/10/2025 | 96.00 | 96.95 | 95.00 | 96.26 | 96.26 | 221,468.70 | 231,000.00 |
| 04/09/2025 | 94.50 | 98.50 | 94.39 | 95.97 | 95.97 | 506,518.90 | 526,000.00 |
| 04/08/2025 | 97.50 | 97.50 | 94.00 | 96.00 | 96.00 | 347,524.20 | 361,000.00 |
| 04/07/2025 | 97.30 | 98.98 | 95.00 | 95.10 | 95.10 | 270,225.50 | 280,000.00 |
| 04/04/2025 | 100.00 | 0.00 | 0.00 | 97.30 | 97.30 | 0.00 | 0.00 |
| 04/03/2025 | 100.50 | 100.50 | 99.60 | 100.00 | 100.00 | 291,603.00 | 292,000.00 |
| 04/01/2025 | 101.45 | 101.45 | 100.00 | 100.10 | 100.10 | 150,235.00 | 150,000.00 |
| 03/31/2025 | 100.30 | 100.30 | 99.80 | 100.00 | 100.00 | 172,059.00 | 172,000.00 |
| 03/28/2025 | 100.50 | 100.55 | 100.25 | 100.35 | 100.35 | 430,805.00 | 429,000.00 |
| 03/27/2025 | 100.50 | 100.90 | 100.35 | 100.55 | 100.55 | 341,735.50 | 340,000.00 |
| 03/26/2025 | 101.90 | 101.90 | 100.30 | 100.50 | 100.50 | 472,024.00 | 470,000.00 |
| 03/25/2025 | 99.97 | 100.20 | 99.90 | 100.20 | 100.20 | 129,937.00 | 130,000.00 |
| 03/21/2025 | 103.95 | 103.95 | 99.70 | 99.88 | 99.88 | 529,899.00 | 529,000.00 |
| 03/20/2025 | 99.65 | 100.20 | 99.65 | 99.88 | 99.88 | 404,615.00 | 405,000.00 |
| 03/19/2025 | 99.00 | 0.00 | 0.00 | 99.40 | 99.40 | 0.00 | 0.00 |
| 03/18/2025 | 99.65 | 99.65 | 99.00 | 99.00 | 99.00 | 512,283.70 | 517,000.00 |
| 03/17/2025 | 100.80 | 100.95 | 99.20 | 99.65 | 99.65 | 488,068.50 | 490,000.00 |
| 03/14/2025 | 99.60 | 100.50 | 98.90 | 99.53 | 99.53 | 343,570.00 | 345,000.00 |
| 03/13/2025 | 100.20 | 100.20 | 99.20 | 99.40 | 99.40 | 638,669.50 | 642,000.00 |
| 03/12/2025 | 99.91 | 99.95 | 99.75 | 99.84 | 99.84 | 419,548.00 | 420,000.00 |
| 03/11/2025 | 101.00 | 101.00 | 99.70 | 99.80 | 99.80 | 1,758,660.00 | 1,759,000.00 |
| 03/10/2025 | 101.00 | 101.00 | 99.84 | 100.00 | 100.00 | 222,143.00 | 222,000.00 |
| 03/07/2025 | 101.00 | 101.45 | 100.80 | 101.25 | 101.25 | 80,955.00 | 80,000.00 |
| 03/06/2025 | 101.45 | 101.75 | 101.00 | 101.25 | 101.25 | 182,720.00 | 180,000.00 |
| 03/05/2025 | 101.55 | 101.55 | 99.99 | 101.40 | 101.40 | 101,234.00 | 100,000.00 |
| 02/28/2025 | 103.90 | 103.90 | 101.40 | 101.60 | 101.60 | 230,722.00 | 227,000.00 |
| 02/27/2025 | 102.40 | 102.40 | 102.00 | 102.20 | 102.20 | 126,670.00 | 124,000.00 |
| 02/26/2025 | 101.70 | 102.40 | 101.50 | 102.40 | 102.40 | 343,050.00 | 336,000.00 |
| 02/25/2025 | 102.25 | 102.25 | 101.75 | 101.75 | 101.75 | 274,042.50 | 269,000.00 |
| 02/24/2025 | 102.00 | 102.15 | 101.65 | 102.00 | 102.00 | 244,573.50 | 240,000.00 |
| 02/21/2025 | 101.80 | 102.30 | 101.80 | 102.15 | 102.15 | 169,190.50 | 166,000.00 |
| 02/20/2025 | 101.80 | 102.10 | 101.80 | 102.00 | 102.00 | 1,135,200.00 | 1,114,000.00 |
| 02/19/2025 | 101.95 | 101.95 | 101.65 | 101.85 | 101.85 | 283,938.00 | 279,000.00 |
| 02/18/2025 | 101.50 | 101.95 | 101.30 | 101.90 | 101.90 | 1,806,352.50 | 1,780,000.00 |
| 02/17/2025 | 102.30 | 102.30 | 101.05 | 101.20 | 101.20 | 647,747.00 | 640,000.00 |
| 02/14/2025 | 101.45 | 101.70 | 101.40 | 101.65 | 101.65 | 143,229.50 | 141,000.00 |
| 02/13/2025 | 101.10 | 101.30 | 101.10 | 101.15 | 101.15 | 161,780.00 | 160,000.00 |
| 02/12/2025 | 101.10 | 101.20 | 100.50 | 101.00 | 101.00 | 146,373.00 | 145,000.00 |
| 02/11/2025 | 100.95 | 101.05 | 100.90 | 100.90 | 100.90 | 302,925.00 | 300,000.00 |
| 02/10/2025 | 101.30 | 101.30 | 101.00 | 101.15 | 101.15 | 214,475.00 | 212,000.00 |
| 02/07/2025 | 101.85 | 101.85 | 100.80 | 101.20 | 101.20 | 147,468.00 | 146,000.00 |
| 02/06/2025 | 101.75 | 101.75 | 100.50 | 100.85 | 100.85 | 230,230.00 | 228,000.00 |
| 02/05/2025 | 100.70 | 101.25 | 100.70 | 101.30 | 101.30 | 229,355.00 | 227,000.00 |
| 02/04/2025 | 101.95 | 101.95 | 100.50 | 100.70 | 100.70 | 1,182,075.00 | 1,175,000.00 |
| 02/03/2025 | 102.00 | 102.00 | 100.80 | 100.80 | 100.80 | 213,090.00 | 211,000.00 |
| 01/31/2025 | 101.00 | 0.00 | 0.00 | 101.00 | 101.00 | 0.00 | 0.00 |
| 01/30/2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 197,650.00 | 195,000.00 |
| 01/29/2025 | 101.50 | 101.60 | 101.40 | 101.60 | 101.60 | 238,630.00 | 235,000.00 |
| 01/28/2025 | 101.70 | 101.70 | 101.50 | 101.40 | 101.40 | 124,985.00 | 123,000.00 |
| 01/27/2025 | 101.40 | 101.70 | 101.00 | 101.50 | 101.50 | 105,280.00 | 104,000.00 |
| 01/24/2025 | 101.35 | 101.70 | 101.25 | 101.70 | 101.70 | 586,321.50 | 578,000.00 |
| 01/23/2025 | 101.95 | 101.95 | 101.50 | 101.75 | 101.75 | 572,124.50 | 563,000.00 |
| 01/22/2025 | 101.75 | 101.75 | 101.70 | 101.70 | 101.70 | 133,282.50 | 131,000.00 |
| 01/21/2025 | 103.35 | 103.35 | 101.80 | 102.20 | 102.20 | 156,975.00 | 154,000.00 |
| 01/20/2025 | 101.50 | 0.00 | 0.00 | 103.35 | 103.35 | 0.00 | 0.00 |
| 01/17/2025 | 102.40 | 102.40 | 101.60 | 101.50 | 101.50 | 117,005.00 | 115,000.00 |
| 01/16/2025 | 101.95 | 102.15 | 101.95 | 102.40 | 102.40 | 160,295.50 | 157,000.00 |
| 01/15/2025 | 101.75 | 101.75 | 101.75 | 101.65 | 101.65 | 101,750.00 | 100,000.00 |
| 01/14/2025 | 101.80 | 102.00 | 101.80 | 101.95 | 101.95 | 119,175.00 | 117,000.00 |
| 01/13/2025 | 102.15 | 102.15 | 102.05 | 102.10 | 102.10 | 82,711.00 | 81,000.00 |
| 01/10/2025 | 101.95 | 101.95 | 101.85 | 101.90 | 101.90 | 101,885.00 | 100,000.00 |
| 01/09/2025 | 102.35 | 102.35 | 101.95 | 101.95 | 101.95 | 196,851.00 | 193,000.00 |
| 01/08/2025 | 102.00 | 102.00 | 102.00 | 102.30 | 102.30 | 40,800.00 | 40,000.00 |
| 01/07/2025 | 102.20 | 102.20 | 102.20 | 102.00 | 102.00 | 97,090.00 | 95,000.00 |
| 01/06/2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.00 | 0.00 |
| 01/03/2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 576,635.00 | 569,000.00 |
| 01/02/2025 | 101.15 | 101.35 | 101.15 | 101.35 | 101.35 | 242,880.00 | 240,000.00 |
| 12/30/2024 | 102.50 | 102.50 | 101.50 | 102.50 | 102.50 | 65,500.00 | 64,000.00 |
| 12/27/2024 | 101.45 | 101.45 | 101.00 | 101.15 | 101.15 | 168,919.00 | 167,000.00 |
| 12/26/2024 | 101.75 | 101.75 | 101.65 | 101.45 | 101.45 | 40,670.00 | 40,000.00 |
| 12/24/2024 | 0.00 | 0.00 | 0.00 | 100.00 | 100.00 | 0.00 | 0.00 |