Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
V3SE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 5.272 | -0.03 | -0.49% | 5.272 | 5.272 | 5.272 | 0 |
| 26 Jun 2024 | 5.298 | -0.01 | -0.13% | 5.298 | 5.298 | 5.298 | 0 |
| 25 Jun 2024 | 5.305 | 0.00 | 0.04% | 5.305 | 5.305 | 5.305 | 0 |
| 24 Jun 2024 | 5.303 | 0.00 | 0.04% | 5.303 | 5.303 | 5.303 | 0 |
| 21 Jun 2024 | 5.301 | -0.01 | -0.17% | 5.301 | 5.301 | 5.301 | 0 |
| 20 Jun 2024 | 5.31 | 0.00 | -0.04% | 5.31 | 5.31 | 5.31 | 0 |
| 19 Jun 2024 | 5.312 | 0.03 | 0.47% | 5.312 | 5.312 | 5.312 | 0 |
| 18 Jun 2024 | 5.287 | -0.02 | -0.38% | 5.287 | 5.287 | 5.287 | 0 |
| 17 Jun 2024 | 5.307 | 0.00 | 0.00% | 5.307 | 5.307 | 5.307 | 0 |
| 14 Jun 2024 | 5.307 | 0.01 | 0.26% | 5.307 | 5.307 | 5.307 | 0 |
| 13 Jun 2024 | 5.293 | 0.03 | 0.55% | 5.293 | 5.293 | 5.293 | 0 |
| 12 Jun 2024 | 5.264 | 0.02 | 0.38% | 5.264 | 5.264 | 5.264 | 0 |
| 11 Jun 2024 | 5.244 | 0.00 | -0.08% | 5.244 | 5.244 | 5.244 | 0 |
| 10 Jun 2024 | 5.248 | -0.04 | -0.79% | 5.248 | 5.248 | 5.248 | 0 |
| 07 Jun 2024 | 5.29 | 0.00 | -0.08% | 5.29 | 5.29 | 5.29 | 0 |
| 06 Jun 2024 | 5.294 | 0.02 | 0.32% | 5.294 | 5.294 | 5.294 | 0 |
| 05 Jun 2024 | 5.277 | 0.01 | 0.25% | 5.277 | 5.277 | 5.277 | 0 |
| 04 Jun 2024 | 5.264 | 0.02 | 0.30% | 5.264 | 5.264 | 5.264 | 0 |
| 03 Jun 2024 | 5.248 | 0.05 | 0.90% | 5.248 | 5.248 | 5.248 | 0 |
| 31 May 2024 | 5.201 | 0.00 | 0.00% | 5.201 | 5.201 | 5.201 | 0 |
| 30 May 2024 | 5.201 | -0.01 | -0.10% | 5.201 | 5.201 | 5.201 | 0 |
| 29 May 2024 | 5.206 | -0.03 | -0.63% | 5.206 | 5.206 | 5.206 | 0 |
| 28 May 2024 | 5.239 | 0.00 | 0.02% | 5.239 | 5.239 | 5.239 | 0 |
| 27 May 2024 | 5.238 | 0.01 | 0.11% | 5.238 | 5.238 | 5.238 | 0 |
| 24 May 2024 | 5.232 | -0.02 | -0.34% | 5.232 | 5.232 | 5.232 | 0 |
| 23 May 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| 22 May 2024 | 5.25 | 0.00 | -0.06% | 5.25 | 5.25 | 5.25 | 0 |
| 21 May 2024 | 5.253 | 0.00 | -0.08% | 5.253 | 5.253 | 5.253 | 0 |
| 20 May 2024 | 5.257 | -0.01 | -0.13% | 5.257 | 5.257 | 5.257 | 0 |
| 17 May 2024 | 5.264 | 0.00 | -0.08% | 5.264 | 5.264 | 5.264 | 0 |
| 16 May 2024 | 5.268 | 0.03 | 0.65% | 5.268 | 5.268 | 5.268 | 0 |
| 15 May 2024 | 5.234 | 0.02 | 0.35% | 5.234 | 5.234 | 5.234 | 0 |
| 14 May 2024 | 5.216 | -0.01 | -0.11% | 5.216 | 5.216 | 5.216 | 0 |
| 13 May 2024 | 5.222 | -0.01 | -0.21% | 5.222 | 5.222 | 5.222 | 0 |
| 10 May 2024 | 5.233 | 0.01 | 0.23% | 5.233 | 5.233 | 5.233 | 0 |
| 09 May 2024 | 5.221 | -0.01 | -0.19% | 5.221 | 5.221 | 5.221 | 0 |
| 08 May 2024 | 5.231 | -0.01 | -0.11% | 5.231 | 5.231 | 5.231 | 0 |
| 07 May 2024 | 5.237 | 0.02 | 0.36% | 5.237 | 5.237 | 5.237 | 0 |
| 06 May 2024 | 5.218 | 0.03 | 0.60% | 5.218 | 5.218 | 5.218 | 0 |
| 03 May 2024 | 5.187 | 0.02 | 0.31% | 5.187 | 5.187 | 5.187 | 0 |
| 02 May 2024 | 5.171 | 0.00 | -0.06% | 5.171 | 5.171 | 5.171 | 0 |
| 30 Abr 2024 | 5.174 | 0.01 | 0.27% | 5.174 | 5.174 | 5.174 | 0 |
| 29 Abr 2024 | 5.16 | 0.01 | 0.21% | 5.16 | 5.16 | 5.16 | 0 |
| 26 Abr 2024 | 5.149 | 0.00 | 0.04% | 5.149 | 5.149 | 5.149 | 0 |
| 25 Abr 2024 | 5.147 | -0.02 | -0.35% | 5.147 | 5.147 | 5.147 | 0 |
| 24 Abr 2024 | 5.165 | 0.00 | 0.08% | 5.165 | 5.165 | 5.165 | 0 |
| 23 Abr 2024 | 5.161 | 0.02 | 0.33% | 5.161 | 5.161 | 5.161 | 0 |
| 22 Abr 2024 | 5.144 | -0.01 | -0.21% | 5.144 | 5.144 | 5.144 | 0 |
| 19 Abr 2024 | 5.155 | -0.01 | -0.19% | 5.155 | 5.155 | 5.155 | 0 |
| 18 Abr 2024 | 5.165 | 0.03 | 0.58% | 5.165 | 5.165 | 5.165 | 0 |
| 17 Abr 2024 | 5.135 | -0.01 | -0.14% | 5.135 | 5.135 | 5.135 | 0 |
| 16 Abr 2024 | 5.142 | -0.04 | -0.83% | 5.142 | 5.142 | 5.142 | 0 |
| 15 Abr 2024 | 5.185 | 0.00 | 0.02% | 5.185 | 5.185 | 5.185 | 0 |
| 12 Abr 2024 | 5.184 | -0.01 | -0.13% | 5.184 | 5.184 | 5.184 | 0 |
| 11 Abr 2024 | 5.191 | -0.06 | -1.05% | 5.191 | 5.191 | 5.191 | 0 |
| 10 Abr 2024 | 5.246 | 0.01 | 0.21% | 5.246 | 5.246 | 5.246 | 0 |
| 09 Abr 2024 | 5.235 | 0.01 | 0.25% | 5.235 | 5.235 | 5.235 | 0 |
| 08 Abr 2024 | 5.222 | -0.03 | -0.53% | 5.222 | 5.222 | 5.222 | 0 |
| 05 Abr 2024 | 5.25 | 0.01 | 0.13% | 5.25 | 5.25 | 5.25 | 0 |
| 04 Abr 2024 | 5.243 | 0.01 | 0.17% | 5.243 | 5.243 | 5.243 | 0 |
| 03 Abr 2024 | 5.234 | -0.02 | -0.30% | 5.234 | 5.234 | 5.234 | 0 |
| 02 Abr 2024 | 5.25 | -0.05 | -0.92% | 5.25 | 5.25 | 5.25 | 0 |
