Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
V3NL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 5.87 | -0.01 | -0.10% | 5.87 | 5.87 | 5.87 | 0 |
| 26 Jun 2024 | 5.876 | 0.05 | 0.84% | 5.876 | 5.876 | 5.876 | 0 |
| 25 Jun 2024 | 5.827 | -0.03 | -0.56% | 5.825 | 5.827 | 5.825 | 3,420 |
| 24 Jun 2024 | 5.86 | 0.00 | 0.00% | 5.86 | 5.86 | 5.86 | 0 |
| 21 Jun 2024 | 5.86 | -0.03 | -0.51% | 5.861 | 5.861 | 5.86 | 3,400 |
| 20 Jun 2024 | 5.89 | 0.02 | 0.31% | 5.89 | 5.89 | 5.89 | 0 |
| 19 Jun 2024 | 5.872 | 0.02 | 0.38% | 5.874 | 5.874 | 5.872 | 6,880 |
| 18 Jun 2024 | 5.85 | 0.02 | 0.29% | 5.86 | 5.86 | 5.85 | 6,880 |
| 17 Jun 2024 | 5.833 | 0.02 | 0.34% | 5.833 | 5.833 | 5.833 | 0 |
| 14 Jun 2024 | 5.813 | 0.02 | 0.33% | 5.813 | 5.813 | 5.813 | 0 |
| 13 Jun 2024 | 5.794 | 0.04 | 0.75% | 5.779 | 5.794 | 5.779 | 7,000 |
| 12 Jun 2024 | 5.751 | 0.04 | 0.61% | 5.751 | 5.751 | 5.751 | 0 |
| 11 Jun 2024 | 5.716 | 0.03 | 0.49% | 5.716 | 5.716 | 5.716 | 0 |
| 10 Jun 2024 | 5.688 | 0.00 | 0.00% | 5.688 | 5.688 | 5.688 | 0 |
| 07 Jun 2024 | 5.688 | 0.03 | 0.58% | 5.661 | 5.688 | 5.661 | 4,696 |
| 06 Jun 2024 | 5.655 | 0.07 | 1.18% | 5.655 | 5.655 | 5.655 | 0 |
| 05 Jun 2024 | 5.589 | 0.03 | 0.59% | 5.589 | 5.589 | 5.589 | 0 |
| 04 Jun 2024 | 5.556 | -0.04 | -0.70% | 5.556 | 5.556 | 5.556 | 0 |
| 03 Jun 2024 | 5.595 | 0.04 | 0.74% | 5.595 | 5.595 | 5.595 | 0 |
| 31 May 2024 | 5.554 | -0.02 | -0.32% | 5.554 | 5.554 | 5.554 | 0 |
| 30 May 2024 | 5.572 | -0.03 | -0.48% | 5.572 | 5.572 | 5.572 | 0 |
| 29 May 2024 | 5.599 | -0.02 | -0.37% | 5.599 | 5.599 | 5.599 | 0 |
| 28 May 2024 | 5.62 | 0.00 | -0.02% | 5.62 | 5.62 | 5.62 | 0 |
| 27 May 2024 | 5.621 | 0.02 | 0.38% | 5.621 | 5.621 | 5.621 | 0 |
| 24 May 2024 | 5.60 | -0.07 | -1.16% | 5.60 | 5.60 | 5.60 | 0 |
| 23 May 2024 | 5.666 | 0.04 | 0.62% | 5.666 | 5.666 | 5.666 | 0 |
| 22 May 2024 | 5.631 | 0.01 | 0.16% | 5.631 | 5.631 | 5.631 | 0 |
| 21 May 2024 | 5.622 | 0.01 | 0.27% | 5.622 | 5.622 | 5.622 | 0 |
| 20 May 2024 | 5.607 | 0.00 | -0.04% | 5.607 | 5.607 | 5.607 | 0 |
| 17 May 2024 | 5.609 | -0.01 | -0.20% | 5.609 | 5.609 | 5.609 | 0 |
| 16 May 2024 | 5.62 | 0.05 | 0.90% | 5.62 | 5.62 | 5.62 | 0 |
| 15 May 2024 | 5.57 | 0.01 | 0.25% | 5.57 | 5.57 | 5.57 | 0 |
| 14 May 2024 | 5.556 | -0.02 | -0.27% | 5.556 | 5.556 | 5.556 | 0 |
| 13 May 2024 | 5.571 | 0.01 | 0.11% | 5.571 | 5.571 | 5.571 | 0 |
| 10 May 2024 | 5.565 | 0.03 | 0.51% | 5.565 | 5.565 | 5.565 | 0 |
| 09 May 2024 | 5.537 | -0.02 | -0.27% | 5.537 | 5.537 | 5.537 | 0 |
| 08 May 2024 | 5.552 | 0.01 | 0.25% | 5.552 | 5.552 | 5.552 | 0 |
| 07 May 2024 | 5.538 | 0.05 | 0.98% | 5.538 | 5.538 | 5.538 | 0 |
| 06 May 2024 | 5.484 | 0.05 | 0.90% | 5.484 | 5.484 | 5.484 | 0 |
| 03 May 2024 | 5.435 | 0.04 | 0.70% | 5.435 | 5.435 | 5.435 | 0 |
| 02 May 2024 | 5.397 | -0.08 | -1.41% | 5.397 | 5.397 | 5.397 | 0 |
| 30 Abr 2024 | 5.474 | 0.00 | 0.00% | 5.474 | 5.474 | 5.474 | 0 |
| 29 Abr 2024 | 5.474 | 0.04 | 0.68% | 5.474 | 5.474 | 5.474 | 0 |
| 26 Abr 2024 | 5.437 | 0.05 | 0.95% | 5.437 | 5.437 | 5.437 | 0 |
| 25 Abr 2024 | 5.386 | -0.07 | -1.23% | 5.386 | 5.386 | 5.386 | 0 |
| 24 Abr 2024 | 5.453 | 0.06 | 1.13% | 5.453 | 5.453 | 5.453 | 0 |
| 23 Abr 2024 | 5.392 | 0.02 | 0.33% | 5.389 | 5.392 | 5.389 | 3,710 |
| 22 Abr 2024 | 5.374 | 0.01 | 0.24% | 5.362 | 5.377 | 5.362 | 11,250 |
| 19 Abr 2024 | 5.361 | -0.05 | -0.96% | 5.361 | 5.361 | 5.361 | 0 |
| 18 Abr 2024 | 5.413 | -0.04 | -0.66% | 5.413 | 5.413 | 5.413 | 0 |
| 17 Abr 2024 | 5.449 | -0.01 | -0.22% | 5.449 | 5.449 | 5.449 | 0 |
| 16 Abr 2024 | 5.461 | -0.10 | -1.73% | 5.461 | 5.461 | 5.461 | 0 |
| 15 Abr 2024 | 5.557 | -0.04 | -0.77% | 5.557 | 5.557 | 5.557 | 0 |
| 12 Abr 2024 | 5.60 | 0.07 | 1.32% | 5.60 | 5.60 | 5.60 | 0 |
| 11 Abr 2024 | 5.527 | -0.01 | -0.13% | 5.527 | 5.527 | 5.527 | 0 |
| 10 Abr 2024 | 5.534 | 0.01 | 0.25% | 5.534 | 5.534 | 5.534 | 0 |
| 09 Abr 2024 | 5.52 | 0.00 | 0.07% | 5.52 | 5.52 | 5.52 | 0 |
| 08 Abr 2024 | 5.516 | 0.00 | 0.00% | 5.516 | 5.516 | 5.516 | 0 |
| 05 Abr 2024 | 5.516 | -0.06 | -1.02% | 5.473 | 5.516 | 5.473 | 749 |
| 04 Abr 2024 | 5.573 | 0.02 | 0.34% | 5.548 | 5.573 | 5.548 | 749 |
| 03 Abr 2024 | 5.554 | -0.07 | -1.26% | 5.554 | 5.554 | 5.554 | 0 |
| 02 Abr 2024 | 5.625 | 0.01 | 0.27% | 5.625 | 5.625 | 5.625 | 0 |
