Comparing Back to the side-by-side chart ↗
Vidrala SA (VID.MC) — Historial de precios
A 2026-11-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-11-02 | 86.20 | 88.30 | 86.10 | 88.30 | +2.08% | 26,264 |
| 2026-10-30 | 87.00 | 88.00 | 85.70 | 86.50 | -0.35% | 30,605 |
| 2026-10-29 | 88.60 | 89.40 | 86.30 | 86.80 | -0.61% | 35,124 |
| 2026-10-28 | 84.95 | 89.05 | 83.24 | 87.33 | +0.33% | 45,879 |
| 2026-10-27 | 86.86 | 87.05 | 85.24 | 87.05 | +1.56% | 17,825 |
| 2026-10-26 | 86.67 | 86.95 | 85.52 | 85.71 | -1.32% | 19,816 |
| 2026-10-23 | 86.29 | 86.86 | 85.62 | 86.86 | +0.55% | 14,663 |
| 2026-10-22 | 85.71 | 86.38 | 84.48 | 86.38 | +1.57% | 13,265 |
| 2026-10-21 | 85.62 | 85.62 | 82.86 | 85.05 | -0.67% | 18,590 |
| 2026-10-20 | 85.24 | 86.86 | 85.24 | 85.62 | -0.99% | 22,607 |
| 2026-10-19 | 86.00 | 86.48 | 85.24 | 86.48 | +0.00% | 21,429 |
| 2026-10-16 | 85.71 | 86.67 | 84.86 | 86.48 | +1.45% | 27,586 |
| 2026-10-15 | 85.24 | 86.29 | 84.86 | 85.24 | -1.00% | 16,461 |
| 2026-10-14 | 85.62 | 86.57 | 85.62 | 86.10 | +1.01% | 23,408 |
| 2026-10-13 | 82.38 | 86.10 | 82.38 | 85.24 | -0.11% | 19,189 |
| 2026-10-12 | 83.33 | 85.33 | 83.33 | 85.33 | +1.01% | 7,874 |
| 2026-10-09 | 83.14 | 85.14 | 83.14 | 84.48 | +0.91% | 12,786 |
| 2026-10-08 | 83.33 | 84.67 | 82.48 | 83.71 | -0.11% | 23,933 |
| 2026-10-07 | 82.48 | 83.81 | 82.00 | 83.81 | +1.38% | 39,381 |
| 2026-10-06 | 79.81 | 82.67 | 79.81 | 82.67 | +3.70% | 40,928 |
| 2026-10-05 | 80.86 | 80.95 | 79.62 | 79.71 | -1.30% | 15,911 |
| 2026-10-02 | 81.05 | 82.29 | 80.67 | 80.76 | -0.35% | 24,472 |
| 2026-10-01 | 82.57 | 82.86 | 81.05 | 81.05 | -2.52% | 19,067 |
| 2026-09-30 | 84.86 | 85.14 | 83.14 | 83.14 | -1.24% | 14,683 |
| 2026-09-29 | 83.81 | 85.24 | 83.81 | 84.19 | -0.79% | 31,948 |
| 2026-09-28 | 84.38 | 85.71 | 84.38 | 84.86 | +0.79% | 22,973 |
| 2026-09-25 | 83.43 | 84.86 | 83.43 | 84.19 | -0.23% | 24,891 |
| 2026-09-24 | 85.14 | 86.29 | 84.29 | 84.38 | -1.01% | 41,559 |
| 2026-09-23 | 85.43 | 85.62 | 84.57 | 85.24 | +0.00% | 19,354 |
| 2026-09-22 | 85.14 | 85.24 | 84.19 | 85.24 | +0.34% | 27,784 |
| 2026-09-21 | 84.95 | 85.81 | 84.48 | 84.95 | +0.00% | 29,562 |
| 2026-09-18 | 84.67 | 86.57 | 84.29 | 84.95 | +0.79% | 67,885 |
| 2026-09-17 | 82.95 | 84.57 | 82.95 | 84.29 | +0.57% | 14,422 |
| 2026-09-16 | 83.90 | 84.10 | 83.14 | 83.81 | +0.46% | 18,495 |
| 2026-09-15 | 82.86 | 83.81 | 82.67 | 83.43 | +0.46% | 14,808 |
| 2026-09-14 | 82.86 | 83.71 | 82.86 | 83.05 | +0.00% | 15,174 |
| 2026-09-11 | 83.05 | 83.90 | 82.95 | 83.05 | -0.34% | 16,700 |
| 2026-09-10 | 82.86 | 84.00 | 82.86 | 83.33 | -0.68% | 19,382 |
| 2026-09-09 | 83.43 | 84.38 | 83.14 | 83.90 | +0.00% | 36,171 |
| 2026-09-08 | 83.33 | 84.67 | 83.14 | 83.90 | +0.46% | 17,641 |
| 2026-09-07 | 85.52 | 85.52 | 83.43 | 83.52 | -1.68% | 19,739 |
| 2026-09-04 | 84.67 | 85.05 | 84.29 | 84.95 | +0.56% | 18,360 |
| 2026-09-03 | 85.71 | 85.71 | 84.29 | 84.48 | +0.00% | 17,571 |
| 2026-09-02 | 84.00 | 85.24 | 83.90 | 84.48 | -0.34% | 33,759 |
| 2026-09-01 | 85.71 | 85.71 | 83.71 | 84.76 | -1.11% | 29,559 |
| 2026-08-31 | 84.00 | 85.71 | 84.00 | 85.71 | +2.04% | 65,144 |
| 2026-08-28 | 85.71 | 86.10 | 84.00 | 84.00 | -1.45% | 28,659 |
| 2026-08-27 | 86.00 | 86.00 | 85.24 | 85.24 | -1.00% | 20,365 |
| 2026-08-26 | 86.00 | 87.33 | 86.00 | 86.10 | -0.55% | 25,574 |
| 2026-08-25 | 85.71 | 86.67 | 85.62 | 86.57 | +0.00% | 24,392 |
| 2026-08-24 | 85.62 | 86.57 | 85.43 | 86.57 | +1.00% | 28,219 |
| 2026-08-21 | 84.76 | 86.10 | 84.76 | 85.71 | +1.01% | 19,828 |
| 2026-08-20 | 83.62 | 85.24 | 83.62 | 84.86 | +1.14% | 33,137 |
| 2026-08-19 | 84.19 | 84.48 | 83.62 | 83.90 | -0.56% | 25,565 |
| 2026-08-18 | 82.86 | 84.67 | 82.86 | 84.38 | +0.57% | 18,594 |
| 2026-08-17 | 83.81 | 84.76 | 83.71 | 83.90 | -0.56% | 21,922 |
| 2026-08-14 | 82.86 | 84.48 | 82.86 | 84.38 | +1.61% | 25,986 |
| 2026-08-13 | 83.14 | 83.52 | 82.76 | 83.05 | +0.23% | 22,387 |
| 2026-08-12 | 82.86 | 83.71 | 82.86 | 82.86 | -0.57% | 18,706 |
| 2026-08-11 | 83.05 | 83.81 | 82.86 | 83.33 | -0.11% | 24,393 |
| 2026-08-10 | 83.81 | 84.00 | 83.24 | 83.43 | -0.45% | 22,461 |
| 2026-08-07 | 83.33 | 84.38 | 83.33 | 83.81 | -0.11% | 29,009 |
| 2026-08-06 | 84.00 | 84.95 | 83.90 | 83.90 | +0.00% | 23,156 |
| 2026-08-05 | 83.81 | 84.38 | 83.33 | 83.90 | +0.57% | 22,049 |
| 2026-08-04 | 83.43 | 85.05 | 83.43 | 83.43 | -1.02% | 40,635 |
| 2026-08-03 | 84.10 | 85.24 | 83.90 | 84.29 | +1.03% | 27,369 |
| 2026-07-31 | 85.62 | 85.90 | 83.43 | 83.43 | -2.34% | 50,917 |
| 2026-07-30 | 85.71 | 86.95 | 85.43 | 85.43 | -0.22% | 42,355 |
| 2026-07-29 | 85.52 | 86.29 | 85.14 | 85.62 | +0.33% | 47,645 |
| 2026-07-28 | 83.52 | 85.62 | 83.52 | 85.33 | +2.17% | 49,409 |
| 2026-07-27 | 83.90 | 84.29 | 82.67 | 83.52 | +1.98% | 49,987 |
| 2026-07-24 | 80.57 | 82.86 | 79.43 | 81.90 | +1.65% | 78,407 |
| 2026-07-23 | 85.71 | 87.62 | 80.57 | 80.57 | -6.00% | 130,858 |
| 2026-07-22 | 84.48 | 86.19 | 84.48 | 85.71 | +0.11% | 34,811 |
| 2026-07-21 | 86.00 | 86.38 | 84.48 | 85.62 | -0.88% | 34,965 |
| 2026-07-20 | 84.57 | 86.67 | 84.57 | 86.38 | -0.11% | 17,926 |
| 2026-07-17 | 86.10 | 86.86 | 85.52 | 86.48 | +0.44% | 43,337 |
| 2026-07-16 | 85.33 | 86.38 | 83.52 | 86.10 | +0.67% | 63,743 |
| 2026-07-15 | 85.33 | 85.90 | 83.90 | 85.52 | -0.66% | 48,330 |
| 2026-07-14 | 85.24 | 86.10 | 84.86 | 86.10 | +0.78% | 56,035 |
| 2026-07-13 | 84.38 | 85.90 | 84.00 | 85.43 | +0.67% | 30,673 |
| 2026-07-10 | 84.67 | 85.05 | 84.00 | 84.86 | +0.68% | 45,186 |
| 2026-07-09 | 84.86 | 84.86 | 83.81 | 84.29 | +0.34% | 31,717 |
| 2026-07-08 | 84.86 | 85.52 | 83.71 | 84.00 | -2.33% | 75,685 |
| 2026-07-07 | 84.29 | 86.29 | 84.29 | 86.00 | +1.80% | 66,653 |
| 2026-07-06 | 84.95 | 85.24 | 84.19 | 84.48 | -1.00% | 53,260 |
| 2026-07-03 | 83.71 | 85.62 | 83.05 | 85.33 | +4.19% | 141,041 |
| 2026-07-02 | 79.90 | 82.00 | 79.90 | 81.90 | +2.75% | 52,970 |
| 2026-07-01 | 79.90 | 80.10 | 79.14 | 79.71 | -0.24% | 32,238 |
| 2026-06-30 | 79.24 | 79.90 | 78.95 | 79.90 | +0.96% | 29,921 |
| 2026-06-29 | 79.14 | 79.52 | 78.76 | 79.14 | +0.00% | 31,486 |
| 2026-06-26 | 77.62 | 79.62 | 77.62 | 79.14 | +1.84% | 51,289 |
| 2026-06-25 | 76.57 | 77.90 | 76.29 | 77.71 | +1.62% | 50,728 |
| 2026-06-24 | 76.10 | 76.57 | 75.33 | 76.48 | -0.25% | 41,747 |
| 2026-06-23 | 75.90 | 77.14 | 75.90 | 76.67 | +0.00% | 52,277 |
| 2026-06-22 | 75.71 | 76.67 | 74.86 | 76.67 | +1.00% | 41,791 |
| 2026-06-19 | 76.00 | 76.48 | 75.81 | 75.90 | -0.62% | 265,007 |
| 2026-06-18 | 75.90 | 76.38 | 74.57 | 76.38 | +0.50% | 49,919 |
| 2026-06-17 | 75.43 | 76.10 | 75.05 | 76.00 | +1.01% | 38,152 |
| 2026-06-16 | 74.86 | 75.24 | 74.10 | 75.24 | +0.38% | 66,754 |
| 2026-06-15 | 76.67 | 77.24 | 74.95 | 74.95 | -0.76% | 51,258 |
| 2026-06-12 | 74.19 | 76.00 | 74.19 | 75.52 | +2.59% | 51,125 |
| 2026-06-11 | 73.33 | 74.10 | 73.14 | 73.62 | -0.13% | 68,947 |
| 2026-06-10 | 72.67 | 74.10 | 72.67 | 73.71 | +1.57% | 70,335 |
| 2026-06-09 | 71.90 | 73.24 | 71.90 | 72.57 | +0.79% | 43,340 |
| 2026-06-08 | 72.76 | 73.05 | 72.00 | 72.00 | -1.95% | 50,843 |
| 2026-06-05 | 72.86 | 74.10 | 72.67 | 73.43 | +1.05% | 47,715 |
| 2026-06-04 | 71.52 | 72.95 | 71.52 | 72.67 | +1.06% | 53,086 |
| 2026-06-03 | 70.67 | 72.19 | 70.57 | 71.90 | +1.48% | 63,529 |
| 2026-06-02 | 71.90 | 72.29 | 70.67 | 70.86 | -0.67% | 63,824 |
| 2026-06-01 | 73.24 | 73.24 | 71.14 | 71.33 | -2.60% | 86,643 |
| 2026-05-29 | 73.81 | 74.48 | 73.24 | 73.24 | +0.13% | 126,784 |
| 2026-05-28 | 73.43 | 73.62 | 72.86 | 73.14 | -0.65% | 41,749 |
| 2026-05-27 | 72.67 | 74.29 | 72.67 | 73.62 | +1.31% | 43,247 |
| 2026-05-26 | 73.24 | 73.52 | 72.48 | 72.67 | -0.78% | 43,108 |
| 2026-05-25 | 73.43 | 73.52 | 72.67 | 73.24 | +1.05% | 22,992 |
| 2026-05-22 | 73.05 | 73.43 | 72.38 | 72.48 | -0.39% | 36,316 |
| 2026-05-21 | 72.38 | 73.33 | 72.19 | 72.76 | +0.26% | 43,659 |
| 2026-05-20 | 71.43 | 72.86 | 71.14 | 72.57 | +1.06% | 45,203 |
| 2026-05-19 | 70.86 | 72.38 | 70.86 | 71.81 | +1.21% | 47,464 |
| 2026-05-18 | 70.86 | 71.43 | 69.62 | 70.95 | -0.80% | 45,311 |
| 2026-05-15 | 71.81 | 72.57 | 71.24 | 71.52 | -0.79% | 41,724 |
| 2026-05-14 | 74.29 | 74.29 | 72.00 | 72.10 | -0.26% | 41,078 |
| 2026-05-13 | 72.48 | 73.05 | 72.19 | 72.29 | -0.26% | 47,919 |
| 2026-05-12 | 73.05 | 73.62 | 72.48 | 72.48 | -0.91% | 38,095 |
| 2026-05-11 | 73.43 | 73.71 | 73.05 | 73.14 | -0.65% | 33,011 |
| 2026-05-08 | 75.33 | 75.33 | 73.52 | 73.62 | -0.64% | 29,982 |
| 2026-05-07 | 75.71 | 75.81 | 74.10 | 74.10 | -1.27% | 39,106 |
| 2026-05-06 | 74.19 | 75.71 | 73.81 | 75.05 | +2.20% | 55,785 |
| 2026-05-05 | 73.24 | 73.71 | 72.57 | 73.43 | +0.39% | 36,365 |
| 2026-05-04 | 73.90 | 74.67 | 72.95 | 73.14 | -0.13% | 43,161 |
| 2026-04-30 | 72.76 | 73.52 | 71.90 | 73.24 | -0.13% | 64,855 |
| 2026-04-29 | 75.43 | 75.43 | 72.76 | 73.33 | -2.16% | 84,058 |
| 2026-04-28 | 74.48 | 75.43 | 74.29 | 74.95 | +0.51% | 26,282 |
| 2026-04-27 | 73.90 | 74.95 | 73.90 | 74.57 | +0.13% | 23,145 |
| 2026-04-24 | 74.38 | 74.86 | 73.90 | 74.48 | -0.26% | 33,829 |
| 2026-04-23 | 74.67 | 75.43 | 74.57 | 74.67 | -0.25% | 33,427 |
| 2026-04-22 | 76.67 | 76.67 | 74.57 | 74.86 | -1.63% | 24,705 |
| 2026-04-21 | 77.14 | 77.14 | 76.00 | 76.10 | +0.00% | 37,697 |
| 2026-04-20 | 76.67 | 76.95 | 76.00 | 76.10 | -1.96% | 32,740 |
| 2026-04-17 | 76.19 | 78.10 | 75.90 | 77.62 | +2.26% | 48,216 |
| 2026-04-16 | 76.48 | 76.95 | 75.90 | 75.90 | -0.62% | 69,400 |
| 2026-04-15 | 75.90 | 76.38 | 75.71 | 76.38 | +0.63% | 80,242 |
| 2026-04-14 | 75.90 | 76.38 | 75.05 | 75.90 | +1.01% | 34,675 |
| 2026-04-13 | 74.57 | 75.14 | 74.10 | 75.14 | -0.25% | 58,903 |
| 2026-04-10 | 75.71 | 75.81 | 75.05 | 75.33 | -0.38% | 33,657 |
| 2026-04-09 | 76.10 | 76.29 | 75.43 | 75.62 | -0.75% | 32,641 |
| 2026-04-08 | 75.71 | 76.67 | 75.24 | 76.19 | +4.44% | 54,476 |
| 2026-04-07 | 74.29 | 75.05 | 72.86 | 72.95 | -1.92% | 37,566 |
| 2026-04-02 | 74.00 | 75.14 | 73.81 | 74.38 | -1.01% | 20,020 |
| 2026-04-01 | 74.29 | 75.43 | 74.10 | 75.14 | +2.87% | 45,954 |
| 2026-03-31 | 74.29 | 75.14 | 72.86 | 73.05 | -1.67% | 42,191 |
| 2026-03-30 | 73.62 | 74.76 | 73.05 | 74.29 | +0.13% | 45,420 |
| 2026-03-27 | 74.29 | 74.67 | 73.81 | 74.19 | -0.51% | 37,094 |
| 2026-03-26 | 74.19 | 75.14 | 73.90 | 74.57 | +0.51% | 77,918 |
| 2026-03-25 | 72.67 | 75.24 | 72.29 | 74.19 | +3.45% | 78,609 |
| 2026-03-24 | 70.38 | 72.10 | 70.29 | 71.71 | +1.76% | 58,877 |
| 2026-03-23 | 67.62 | 71.24 | 67.05 | 70.48 | +3.21% | 98,008 |
| 2026-03-20 | 69.05 | 71.14 | 68.19 | 68.29 | -0.42% | 229,911 |
| 2026-03-19 | 70.48 | 71.43 | 68.57 | 68.57 | -3.49% | 93,038 |
| 2026-03-18 | 70.19 | 71.43 | 70.19 | 71.05 | +1.36% | 78,313 |
| 2026-03-17 | 70.38 | 70.67 | 69.90 | 70.10 | -0.41% | 44,239 |
| 2026-03-16 | 70.76 | 71.71 | 70.38 | 70.38 | -0.27% | 60,881 |
| 2026-03-13 | 70.48 | 71.05 | 70.00 | 70.57 | -0.54% | 60,945 |
| 2026-03-12 | 70.48 | 71.62 | 70.19 | 70.95 | +0.27% | 63,809 |
| 2026-03-11 | 70.48 | 71.24 | 70.29 | 70.76 | +0.13% | 65,181 |
| 2026-03-10 | 72.00 | 72.00 | 70.67 | 70.67 | -0.27% | 63,392 |
| 2026-03-09 | 70.86 | 71.33 | 70.10 | 70.86 | -1.72% | 78,292 |
| 2026-03-06 | 72.19 | 72.95 | 71.71 | 72.10 | +0.53% | 72,064 |
| 2026-03-05 | 72.86 | 73.24 | 71.71 | 71.71 | -1.70% | 113,951 |
| 2026-03-04 | 72.67 | 74.57 | 72.57 | 72.95 | -0.26% | 99,304 |
| 2026-03-03 | 75.71 | 75.71 | 72.95 | 73.14 | -4.00% | 110,014 |
| 2026-03-02 | 76.00 | 77.52 | 75.05 | 76.19 | -2.44% | 59,475 |
| 2026-02-27 | 77.14 | 78.76 | 76.57 | 78.10 | +1.74% | 75,306 |
| 2026-02-26 | 76.95 | 77.43 | 76.19 | 76.76 | +0.75% | 81,489 |
| 2026-02-25 | 81.52 | 81.52 | 76.19 | 76.19 | -6.21% | 175,484 |
| 2026-02-24 | 81.81 | 82.29 | 81.24 | 81.24 | -0.47% | 25,988 |
| 2026-02-23 | 81.81 | 82.00 | 81.33 | 81.62 | -0.23% | 19,143 |
| 2026-02-20 | 81.43 | 82.29 | 80.86 | 81.81 | +0.47% | 22,659 |
| 2026-02-19 | 83.05 | 83.05 | 81.14 | 81.43 | -1.72% | 31,009 |
| 2026-02-18 | 82.57 | 82.86 | 81.52 | 82.86 | +0.35% | 37,064 |
| 2026-02-17 | 81.81 | 82.86 | 81.71 | 82.57 | +0.93% | 26,337 |
| 2026-02-16 | 82.57 | 83.05 | 81.71 | 81.81 | -0.92% | 27,568 |
| 2026-02-13 | 83.05 | 83.14 | 82.00 | 82.57 | -0.34% | 19,173 |
| 2026-02-12 | 82.86 | 82.86 | 81.43 | 82.86 | +0.35% | 28,068 |
| 2026-02-11 | 82.48 | 82.95 | 81.90 | 82.57 | -1.03% | 33,002 |
| 2026-02-10 | 83.24 | 83.90 | 82.95 | 83.43 | +0.57% | 31,607 |
| 2026-02-09 | 83.33 | 83.43 | 82.67 | 82.95 | +0.35% | 41,010 |
| 2026-02-06 | 82.86 | 83.24 | 82.19 | 82.67 | -0.57% | 34,791 |
| 2026-02-05 | 84.29 | 84.38 | 82.67 | 83.14 | -1.13% | 41,627 |
| 2026-02-04 | 83.14 | 84.29 | 82.86 | 84.10 | +1.26% | 45,200 |
| 2026-02-03 | 83.24 | 83.33 | 82.29 | 83.05 | +0.46% | 38,455 |
| 2026-02-02 | 85.05 | 85.05 | 82.00 | 82.67 | -1.70% | 47,380 |
| 2026-01-30 | 84.10 | 84.38 | 82.86 | 84.10 | +0.11% | 42,162 |
| 2026-01-29 | 86.10 | 86.29 | 83.81 | 84.00 | -2.54% | 35,383 |
| 2026-01-28 | 86.19 | 86.76 | 85.81 | 86.19 | -0.44% | 26,664 |
| 2026-01-27 | 86.76 | 86.86 | 86.00 | 86.57 | -0.11% | 34,092 |
| 2026-01-26 | 86.95 | 87.05 | 86.19 | 86.67 | +0.22% | 22,025 |
| 2026-01-23 | 85.71 | 86.48 | 85.52 | 86.48 | +0.78% | 20,633 |
| 2026-01-22 | 85.90 | 86.29 | 85.33 | 85.81 | +1.24% | 25,129 |
| 2026-01-21 | 84.48 | 85.71 | 84.38 | 84.76 | -0.11% | 36,255 |
| 2026-01-20 | 84.76 | 85.71 | 84.48 | 84.86 | -0.67% | 21,650 |
| 2026-01-19 | 86.19 | 86.19 | 84.95 | 85.43 | -1.43% | 27,787 |
| 2026-01-16 | 87.43 | 87.71 | 86.48 | 86.67 | -1.09% | 26,402 |
| 2026-01-15 | 86.95 | 88.29 | 86.67 | 87.62 | +0.99% | 31,530 |
| 2026-01-14 | 86.76 | 87.62 | 86.38 | 86.76 | +0.00% | 25,319 |
| 2026-01-13 | 87.33 | 87.62 | 86.29 | 86.76 | -0.98% | 20,410 |
| 2026-01-12 | 88.00 | 88.38 | 87.43 | 87.62 | -0.11% | 24,421 |
| 2026-01-09 | 87.52 | 87.90 | 87.24 | 87.71 | +0.77% | 23,870 |
| 2026-01-08 | 86.67 | 87.62 | 86.29 | 87.05 | -0.22% | 26,156 |
| 2026-01-07 | 87.14 | 87.81 | 86.10 | 87.24 | +0.33% | 29,495 |
| 2026-01-06 | 87.52 | 87.62 | 86.67 | 86.95 | -0.54% | 17,976 |
| 2026-01-05 | 86.29 | 87.43 | 85.71 | 87.43 | +1.32% | 25,237 |
| 2026-01-02 | 86.19 | 86.67 | 85.81 | 86.29 | +0.55% | 20,426 |
| 2025-12-31 | 86.00 | 86.29 | 85.81 | 85.81 | -0.22% | 10,001 |
| 2025-12-30 | 85.43 | 86.38 | 85.14 | 86.00 | +0.33% | 19,245 |
| 2025-12-29 | 84.57 | 85.90 | 84.57 | 85.71 | +1.12% | 24,581 |
| 2025-12-24 | 85.33 | 85.71 | 84.76 | 84.76 | -0.45% | 9,554 |
| 2025-12-23 | 84.76 | 85.24 | 84.29 | 85.14 | +0.45% | 26,259 |
| 2025-12-22 | 83.71 | 84.76 | 82.76 | 84.76 | +0.91% | 33,692 |
| 2025-12-19 | 84.19 | 84.57 | 83.71 | 84.00 | +0.00% | 47,651 |
| 2025-12-18 | 82.10 | 84.10 | 82.10 | 84.00 | +2.20% | 47,209 |
| 2025-12-17 | 81.90 | 82.48 | 81.52 | 82.19 | +0.58% | 32,372 |
| 2025-12-16 | 81.81 | 82.57 | 81.52 | 81.71 | +0.12% | 33,900 |
| 2025-12-15 | 81.90 | 82.29 | 81.24 | 81.62 | -0.35% | 40,899 |
| 2025-12-12 | 79.81 | 82.57 | 79.62 | 81.90 | +3.12% | 33,518 |
| 2025-12-11 | 79.05 | 80.00 | 78.95 | 79.43 | +1.09% | 18,227 |
| 2025-12-10 | 78.29 | 78.76 | 77.90 | 78.57 | -0.12% | 22,603 |
| 2025-12-09 | 79.05 | 79.14 | 78.29 | 78.67 | -0.48% | 15,608 |
| 2025-12-08 | 79.52 | 79.52 | 78.67 | 79.05 | -0.60% | 17,909 |
| 2025-12-05 | 79.43 | 79.62 | 78.57 | 79.52 | +0.36% | 14,232 |
| 2025-12-04 | 78.67 | 79.52 | 78.38 | 79.24 | +0.73% | 20,083 |
| 2025-12-03 | 78.67 | 79.43 | 78.48 | 78.67 | +0.24% | 27,476 |
| 2025-12-02 | 79.05 | 79.43 | 78.10 | 78.48 | -1.20% | 13,780 |
| 2025-12-01 | 79.90 | 79.90 | 78.95 | 79.43 | -0.48% | 16,238 |
| 2025-11-28 | 79.71 | 80.00 | 79.43 | 79.81 | +0.00% | 13,851 |
| 2025-11-27 | 79.33 | 79.81 | 79.24 | 79.81 | +0.48% | 14,422 |
| 2025-11-26 | 79.71 | 79.71 | 78.86 | 79.43 | -0.36% | 17,688 |
| 2025-11-25 | 78.67 | 80.10 | 78.00 | 79.71 | +1.58% | 24,086 |
| 2025-11-24 | 77.90 | 78.57 | 77.90 | 78.48 | +1.10% | 27,164 |
| 2025-11-21 | 76.48 | 77.71 | 76.38 | 77.62 | +1.24% | 17,978 |
| 2025-11-20 | 78.86 | 78.86 | 76.67 | 76.67 | -0.25% | 21,004 |
| 2025-11-19 | 76.29 | 77.52 | 76.29 | 76.86 | +0.50% | 18,399 |
| 2025-11-18 | 76.67 | 77.24 | 76.29 | 76.48 | -0.99% | 30,396 |
| 2025-11-17 | 77.62 | 78.19 | 77.05 | 77.24 | -0.61% | 21,589 |
| 2025-11-14 | 79.05 | 79.14 | 77.33 | 77.71 | -1.81% | 15,271 |
| 2025-11-13 | 79.14 | 79.24 | 78.57 | 79.14 | +0.48% | 11,377 |
| 2025-11-12 | 78.10 | 79.33 | 77.81 | 78.76 | -0.48% | 25,211 |
| 2025-11-11 | 77.33 | 79.43 | 77.33 | 79.14 | +2.09% | 20,431 |
| 2025-11-10 | 78.00 | 78.76 | 77.14 | 77.52 | -0.73% | 27,869 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Dic (+3.59%). Peor mes: Mar (-4.53%). Basado en 3 años de datos diarios (2024–2026).
FAQ · a partir de los datos de precios actuales · a 2026-11-02
Respuestas rápidas
¿Cuál es el último cierre de Vidrala SA (VID.MC)?
88.30 el 2026-11-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de VID.MC?
Máximo de 89.40 y mínimo de 67.05 en las últimas 52 semanas, a 2026-11-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Vidrala SA?
Históricamente, el mes más fuerte de VID.MC ha sido Dic (media +3.59%) y el más débil Mar (media -4.53%), sobre 3 años de datos diarios (2024–2026).
¿Cuántos años de estacionalidad cubre esta página?
3 años (2024–2026), calculados a partir de 619 velas diarias del data lake de Closelook.