Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VVA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 1.535 | -0.02 | -0.97% | 1.52 | 1.555 | 1.48 | 119,528 |
| 06 Jun 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
| 05 Jun 2024 | 1.55 | -0.01 | -0.32% | 1.55 | 1.55 | 1.545 | 9,203 |
| 04 Jun 2024 | 1.555 | 0.01 | 0.65% | 1.545 | 1.565 | 1.545 | 96,815 |
| 03 Jun 2024 | 1.545 | -0.01 | -0.64% | 1.52 | 1.55 | 1.52 | 4,779 |
| 31 May 2024 | 1.555 | 0.04 | 2.64% | 1.50 | 1.56 | 1.50 | 14,832 |
| 30 May 2024 | 1.515 | -0.01 | -0.66% | 1.50 | 1.52 | 1.48 | 58,583 |
| 29 May 2024 | 1.525 | -0.03 | -1.61% | 1.52 | 1.545 | 1.495 | 220,316 |
| 28 May 2024 | 1.55 | 0.00 | 0.00% | 1.53 | 1.55 | 1.53 | 52,829 |
| 27 May 2024 | 1.55 | 0.05 | 3.33% | 1.51 | 1.55 | 1.51 | 47,886 |
| 24 May 2024 | 1.50 | 0.02 | 1.69% | 1.48 | 1.52 | 1.48 | 100,623 |
| 23 May 2024 | 1.475 | 0.02 | 1.03% | 1.46 | 1.48 | 1.46 | 18,498 |
| 22 May 2024 | 1.46 | 0.06 | 4.29% | 1.40 | 1.4625 | 1.40 | 198,778 |
| 21 May 2024 | 1.40 | 0.03 | 2.56% | 1.385 | 1.42 | 1.385 | 7,126 |
| 20 May 2024 | 1.365 | 0.02 | 1.87% | 1.35 | 1.40 | 1.35 | 19,094 |
| 17 May 2024 | 1.34 | -0.05 | -3.60% | 1.40 | 1.40 | 1.34 | 77,380 |
| 16 May 2024 | 1.39 | 0.00 | 0.36% | 1.39 | 1.40 | 1.39 | 12,947 |
| 15 May 2024 | 1.385 | 0.00 | 0.00% | 1.40 | 1.40 | 1.385 | 11,433 |
| 14 May 2024 | 1.385 | -0.01 | -0.72% | 1.415 | 1.415 | 1.385 | 24,794 |
| 13 May 2024 | 1.395 | -0.01 | -0.36% | 1.43 | 1.43 | 1.39 | 13,195 |
| 10 May 2024 | 1.40 | 0.00 | 0.00% | 1.43 | 1.43 | 1.40 | 10,170 |
| 09 May 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 7,604 |
| 08 May 2024 | 1.40 | -0.01 | -0.71% | 1.42 | 1.42 | 1.395 | 78,653 |
| 07 May 2024 | 1.41 | 0.02 | 1.44% | 1.38 | 1.41 | 1.38 | 37,926 |
| 06 May 2024 | 1.39 | -0.02 | -1.07% | 1.40 | 1.40 | 1.39 | 6,452 |
| 03 May 2024 | 1.405 | -0.02 | -1.06% | 1.405 | 1.415 | 1.402 | 22,166 |
| 02 May 2024 | 1.42 | 0.02 | 1.43% | 1.415 | 1.42 | 1.415 | 675 |
| 01 May 2024 | 1.40 | 0.00 | 0.00% | 1.37 | 1.40 | 1.37 | 15,183 |
| 30 Abr 2024 | 1.40 | -0.02 | -1.41% | 1.40 | 1.41 | 1.40 | 53,300 |
| 29 Abr 2024 | 1.42 | -0.03 | -2.07% | 1.45 | 1.465 | 1.415 | 3,593 |
| 26 Abr 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| 24 Abr 2024 | 1.45 | 0.04 | 2.84% | 1.45 | 1.45 | 1.45 | 57,613 |
| 23 Abr 2024 | 1.41 | -0.05 | -3.42% | 1.44 | 1.455 | 1.41 | 44,414 |
| 22 Abr 2024 | 1.46 | 0.01 | 0.69% | 1.445 | 1.46 | 1.445 | 1,017 |
| 19 Abr 2024 | 1.45 | 0.00 | 0.00% | 1.475 | 1.475 | 1.45 | 4,439 |
| 18 Abr 2024 | 1.45 | -0.01 | -0.34% | 1.45 | 1.46 | 1.45 | 362,370 |
| 17 Abr 2024 | 1.455 | -0.01 | -0.68% | 1.455 | 1.455 | 1.45 | 1,890 |
| 16 Abr 2024 | 1.465 | -0.02 | -1.01% | 1.475 | 1.475 | 1.455 | 20,881 |
| 15 Abr 2024 | 1.48 | -0.02 | -1.00% | 1.495 | 1.495 | 1.48 | 8,318 |
| 12 Abr 2024 | 1.495 | 0.02 | 1.01% | 1.495 | 1.50 | 1.48 | 19,255 |
| 11 Abr 2024 | 1.48 | -0.02 | -1.00% | 1.485 | 1.49 | 1.48 | 5,774 |
| 10 Abr 2024 | 1.495 | 0.01 | 0.34% | 1.485 | 1.495 | 1.48 | 31,399 |
| 09 Abr 2024 | 1.49 | 0.01 | 1.02% | 1.482 | 1.49 | 1.48 | 23,357 |
| 08 Abr 2024 | 1.475 | 0.03 | 2.08% | 1.47 | 1.475 | 1.45 | 51,842 |
| 05 Abr 2024 | 1.445 | -0.03 | -1.70% | 1.465 | 1.465 | 1.445 | 44,317 |
| 04 Abr 2024 | 1.47 | 0.00 | 0.34% | 1.47 | 1.47 | 1.465 | 74,149 |
| 03 Abr 2024 | 1.465 | 0.01 | 0.69% | 1.455 | 1.465 | 1.43 | 41,049 |
| 02 Abr 2024 | 1.455 | -0.02 | -1.02% | 1.465 | 1.47 | 1.455 | 36,586 |
| 28 Mar 2024 | 1.47 | 0.01 | 0.68% | 1.46 | 1.47 | 1.46 | 28,971 |
| 27 Mar 2024 | 1.46 | -0.01 | -0.68% | 1.46 | 1.465 | 1.46 | 16,893 |
| 26 Mar 2024 | 1.47 | 0.00 | 0.34% | 1.465 | 1.47 | 1.465 | 26,188 |
| 25 Mar 2024 | 1.465 | 0.01 | 0.34% | 1.47 | 1.47 | 1.46 | 47,566 |
| 22 Mar 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.47 | 1.46 | 32,727 |
| 21 Mar 2024 | 1.46 | 0.01 | 0.69% | 1.46 | 1.47 | 1.46 | 9,269 |
| 20 Mar 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| 19 Mar 2024 | 1.45 | -0.02 | -1.36% | 1.465 | 1.465 | 1.45 | 37,400 |
| 18 Mar 2024 | 1.47 | 0.00 | 0.17% | 1.465 | 1.47 | 1.465 | 9,286 |
| 15 Mar 2024 | 1.4675 | 0.00 | 0.17% | 1.465 | 1.47 | 1.465 | 10,716 |
| 14 Mar 2024 | 1.465 | 0.00 | 0.00% | 1.47 | 1.47 | 1.455 | 50,783 |
| 13 Mar 2024 | 1.465 | -0.01 | -0.34% | 1.475 | 1.475 | 1.435 | 103,886 |
| 12 Mar 2024 | 1.47 | -0.02 | -1.34% | 1.48 | 1.48 | 1.47 | 51,343 |
| 11 Mar 2024 | 1.49 | 0.01 | 1.02% | 1.485 | 1.49 | 1.48 | 168,751 |
