Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PVAL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 36.22 | -0.11 | -0.30% | 36.21 | 36.23 | 36.0801 | 253,946 |
| 25 Jun 2024 | 36.33 | -0.19 | -0.52% | 36.52 | 36.52 | 36.165 | 131,223 |
| 24 Jun 2024 | 36.52 | 0.30 | 0.83% | 36.25 | 36.605 | 36.23 | 94,233 |
| 21 Jun 2024 | 36.22 | -0.01 | -0.03% | 36.44 | 36.44 | 36.06 | 95,336 |
| 20 Jun 2024 | 36.23 | 0.01 | 0.03% | 36.22 | 36.28 | 36.1299 | 133,665 |
| 18 Jun 2024 | 36.22 | 0.20 | 0.56% | 36.13 | 36.29 | 36.13 | 266,071 |
| 17 Jun 2024 | 36.02 | 0.22 | 0.61% | 35.74 | 36.09 | 35.71 | 92,890 |
| 14 Jun 2024 | 35.80 | -0.21 | -0.58% | 35.82 | 35.835 | 35.5599 | 137,367 |
| 13 Jun 2024 | 36.01 | -0.13 | -0.36% | 36.10 | 36.10 | 35.76 | 130,174 |
| 12 Jun 2024 | 36.14 | 0.19 | 0.53% | 36.44 | 36.44 | 36.03 | 246,784 |
| 11 Jun 2024 | 35.95 | -0.18 | -0.50% | 35.99 | 35.99 | 35.74 | 147,437 |
| 10 Jun 2024 | 36.13 | 0.35 | 0.98% | 35.77 | 36.13 | 35.755 | 102,002 |
| 07 Jun 2024 | 35.78 | -0.09 | -0.25% | 35.82 | 36.00 | 35.77 | 122,943 |
| 06 Jun 2024 | 35.87 | -0.21 | -0.58% | 35.97 | 36.07 | 35.86 | 311,833 |
| 05 Jun 2024 | 36.08 | 0.35 | 0.98% | 35.89 | 36.0998 | 35.73 | 230,320 |
| 04 Jun 2024 | 35.73 | -0.18 | -0.50% | 35.75 | 35.8697 | 35.57 | 178,312 |
| 03 Jun 2024 | 35.91 | -0.21 | -0.58% | 36.23 | 36.23 | 35.64 | 373,004 |
| 31 May 2024 | 36.12 | 0.41 | 1.15% | 35.82 | 36.14 | 35.5437 | 112,402 |
| 30 May 2024 | 35.71 | 0.12 | 0.34% | 35.57 | 35.7297 | 35.53 | 379,993 |
| 29 May 2024 | 35.59 | -0.45 | -1.25% | 35.77 | 35.82 | 35.55 | 267,698 |
| 28 May 2024 | 36.04 | -0.15 | -0.41% | 36.23 | 36.23 | 35.9009 | 400,799 |
| 24 May 2024 | 36.19 | 0.21 | 0.58% | 36.08 | 36.29 | 36.08 | 267,495 |
| 23 May 2024 | 35.98 | -0.31 | -0.85% | 36.42 | 36.42 | 35.87 | 181,213 |
| 22 May 2024 | 36.29 | -0.30 | -0.82% | 36.41 | 36.47 | 36.18 | 187,779 |
| 21 May 2024 | 36.59 | 0.17 | 0.47% | 36.43 | 36.59 | 36.4001 | 94,353 |
| 20 May 2024 | 36.42 | -0.04 | -0.11% | 36.54 | 36.54 | 36.36 | 200,797 |
| 17 May 2024 | 36.46 | 0.25 | 0.69% | 36.37 | 36.46 | 36.23 | 153,652 |
| 16 May 2024 | 36.21 | -0.09 | -0.25% | 36.39 | 36.46 | 36.21 | 313,987 |
| 15 May 2024 | 36.30 | 0.31 | 0.86% | 36.14 | 36.34 | 36.11 | 237,869 |
| 14 May 2024 | 35.99 | 0.15 | 0.42% | 36.00 | 36.03 | 35.84 | 219,455 |
| 13 May 2024 | 35.84 | -0.11 | -0.31% | 36.10 | 36.10 | 35.82 | 340,184 |
| 10 May 2024 | 35.95 | 0.14 | 0.39% | 35.99 | 36.00 | 35.87 | 173,582 |
| 09 May 2024 | 35.81 | 0.33 | 0.93% | 35.51 | 35.8292 | 35.48 | 179,494 |
| 08 May 2024 | 35.48 | 0.06 | 0.17% | 35.36 | 35.51 | 35.36 | 107,716 |
| 07 May 2024 | 35.42 | -0.02 | -0.06% | 35.49 | 35.67 | 35.40 | 350,424 |
| 06 May 2024 | 35.44 | 0.34 | 0.97% | 35.32 | 35.44 | 35.22 | 203,829 |
| 03 May 2024 | 35.10 | 0.12 | 0.34% | 35.20 | 35.20 | 34.9601 | 422,773 |
| 02 May 2024 | 34.98 | 0.27 | 0.78% | 35.01 | 35.065 | 34.76 | 276,856 |
| 01 May 2024 | 34.71 | -0.12 | -0.34% | 34.82 | 35.14 | 34.67 | 82,375 |
| 30 Abr 2024 | 34.83 | -0.48 | -1.35% | 35.20 | 35.2376 | 34.81 | 301,385 |
| 29 Abr 2024 | 35.305 | 0.13 | 0.38% | 35.25 | 35.35 | 35.16 | 117,417 |
| 26 Abr 2024 | 35.17 | 0.06 | 0.17% | 35.03 | 35.28 | 35.03 | 117,155 |
| 25 Abr 2024 | 35.11 | -0.01 | -0.03% | 34.92 | 35.17 | 34.7736 | 124,576 |
| 24 Abr 2024 | 35.12 | 0.04 | 0.13% | 35.10 | 35.18 | 34.98 | 419,730 |
| 23 Abr 2024 | 35.075 | 0.36 | 1.02% | 34.86 | 35.13 | 34.79 | 300,622 |
| 22 Abr 2024 | 34.72 | 0.35 | 1.02% | 34.43 | 34.88 | 34.3433 | 270,839 |
| 19 Abr 2024 | 34.37 | 0.17 | 0.50% | 34.24 | 34.48 | 34.24 | 106,089 |
| 18 Abr 2024 | 34.20 | -0.12 | -0.35% | 34.38 | 34.45 | 34.135 | 149,504 |
| 17 Abr 2024 | 34.32 | -0.11 | -0.32% | 34.53 | 34.58 | 34.2149 | 354,862 |
| 16 Abr 2024 | 34.43 | -0.14 | -0.40% | 34.56 | 34.56 | 34.275 | 236,481 |
| 15 Abr 2024 | 34.57 | -0.23 | -0.66% | 35.23 | 35.26 | 34.4781 | 65,363 |
| 12 Abr 2024 | 34.80 | -0.43 | -1.22% | 35.14 | 35.21 | 34.698 | 62,234 |
| 11 Abr 2024 | 35.23 | -0.08 | -0.23% | 35.34 | 35.40 | 35.03 | 42,851 |
| 10 Abr 2024 | 35.31 | -0.35 | -0.98% | 35.21 | 35.49 | 35.1801 | 129,202 |
| 09 Abr 2024 | 35.66 | 0.00 | 0.00% | 35.76 | 35.83 | 35.3624 | 62,601 |
| 08 Abr 2024 | 35.66 | 0.01 | 0.03% | 35.73 | 35.765 | 35.58 | 128,962 |
| 05 Abr 2024 | 35.65 | 0.37 | 1.05% | 35.25 | 35.73 | 35.25 | 129,040 |
| 04 Abr 2024 | 35.28 | -0.38 | -1.07% | 35.92 | 35.9499 | 35.24 | 204,889 |
| 03 Abr 2024 | 35.66 | 0.19 | 0.54% | 35.50 | 35.73 | 35.50 | 121,990 |
| 02 Abr 2024 | 35.47 | -0.22 | -0.62% | 35.51 | 35.51 | 35.36 | 249,705 |
| 01 Abr 2024 | 35.69 | -0.04 | -0.11% | 35.77 | 35.77 | 35.6099 | 90,992 |
