Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VLVLY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 25.34 | -0.16 | -0.63% | 25.21 | 25.42 | 25.13 | 49,801 |
| 25 Jun 2024 | 25.50 | -0.22 | -0.86% | 25.40 | 25.58 | 25.40 | 78,638 |
| 24 Jun 2024 | 25.72 | 0.24 | 0.94% | 25.6675 | 25.9482 | 25.6675 | 68,194 |
| 21 Jun 2024 | 25.48 | 0.00 | 0.00% | 24.88 | 26.45 | 24.88 | 50,282 |
| 20 Jun 2024 | 25.48 | 0.10 | 0.39% | 25.55 | 25.65 | 25.44 | 54,840 |
| 18 Jun 2024 | 25.38 | 0.15 | 0.59% | 25.03 | 25.41 | 25.03 | 61,570 |
| 17 Jun 2024 | 25.23 | 0.25 | 1.00% | 25.02 | 25.26 | 24.9205 | 54,970 |
| 14 Jun 2024 | 24.98 | -0.65 | -2.54% | 24.99 | 24.994 | 24.8045 | 71,171 |
| 13 Jun 2024 | 25.63 | -0.73 | -2.77% | 26.07 | 26.07 | 25.49 | 62,810 |
| 12 Jun 2024 | 26.36 | 0.55 | 2.12% | 26.62 | 26.72 | 26.30 | 44,227 |
| 11 Jun 2024 | 25.812 | -0.19 | -0.72% | 25.752 | 25.89 | 25.61 | 61,240 |
| 10 Jun 2024 | 26.00 | -0.06 | -0.23% | 25.67 | 26.0158 | 25.60 | 36,595 |
| 07 Jun 2024 | 26.06 | -1.52 | -5.51% | 25.96 | 26.2591 | 25.95 | 42,130 |
| 06 Jun 2024 | 27.58 | -0.03 | -0.11% | 27.63 | 27.63 | 27.444 | 35,346 |
| 05 Jun 2024 | 27.61 | 0.92 | 3.44% | 27.48 | 27.61 | 27.29 | 65,330 |
| 04 Jun 2024 | 26.692 | -0.62 | -2.26% | 26.61 | 26.75 | 26.56 | 64,027 |
| 03 Jun 2024 | 27.31 | 0.41 | 1.52% | 27.39 | 27.45 | 27.16 | 41,503 |
| 31 May 2024 | 26.90 | 0.13 | 0.49% | 26.83 | 26.90 | 26.6525 | 55,233 |
| 30 May 2024 | 26.77 | 0.40 | 1.52% | 26.59 | 26.86 | 26.56 | 39,150 |
| 29 May 2024 | 26.37 | -0.47 | -1.73% | 26.44 | 26.57 | 26.34 | 35,220 |
| 28 May 2024 | 26.835 | 0.05 | 0.21% | 26.96 | 26.98 | 26.778 | 33,379 |
| 24 May 2024 | 26.78 | 0.32 | 1.21% | 26.76 | 26.8825 | 26.73 | 36,616 |
| 23 May 2024 | 26.46 | 0.01 | 0.04% | 26.605 | 26.6525 | 26.445 | 29,154 |
| 22 May 2024 | 26.45 | -0.13 | -0.49% | 26.615 | 26.63 | 26.41 | 25,593 |
| 21 May 2024 | 26.58 | -0.22 | -0.82% | 26.70 | 26.70 | 26.55 | 29,505 |
| 20 May 2024 | 26.80 | 0.32 | 1.21% | 26.78 | 26.8355 | 26.74 | 31,451 |
| 17 May 2024 | 26.48 | 0.08 | 0.30% | 26.25 | 26.55 | 26.24 | 30,510 |
| 16 May 2024 | 26.40 | -0.48 | -1.79% | 26.63 | 26.63 | 26.37 | 33,583 |
| 15 May 2024 | 26.88 | 0.61 | 2.32% | 26.62 | 26.88 | 26.58 | 35,258 |
| 14 May 2024 | 26.27 | 0.22 | 0.84% | 26.07 | 26.28 | 26.05 | 29,184 |
| 13 May 2024 | 26.05 | 0.00 | 0.00% | 26.02 | 26.14 | 25.9885 | 37,116 |
| 10 May 2024 | 26.05 | 0.40 | 1.56% | 26.06 | 26.10 | 25.90 | 38,528 |
| 09 May 2024 | 25.65 | 0.31 | 1.22% | 25.528 | 25.65 | 25.49 | 33,293 |
| 08 May 2024 | 25.34 | -0.20 | -0.78% | 25.405 | 25.46 | 25.3397 | 25,637 |
| 07 May 2024 | 25.54 | 0.19 | 0.75% | 25.5103 | 25.6392 | 25.40 | 47,659 |
| 06 May 2024 | 25.35 | 0.26 | 1.02% | 25.38 | 25.408 | 25.24 | 40,378 |
| 03 May 2024 | 25.095 | -0.42 | -1.63% | 25.05 | 25.1255 | 24.905 | 66,521 |
| 02 May 2024 | 25.51 | -0.47 | -1.83% | 25.45 | 25.57 | 25.33 | 31,251 |
| 01 May 2024 | 25.9849 | 0.53 | 2.10% | 25.5055 | 26.03 | 25.5055 | 24,795 |
| 30 Abr 2024 | 25.45 | -0.51 | -1.96% | 26.37 | 26.37 | 25.45 | 29,563 |
| 29 Abr 2024 | 25.96 | 0.22 | 0.85% | 25.96 | 26.06 | 25.935 | 35,137 |
| 26 Abr 2024 | 25.74 | 0.25 | 0.98% | 25.71 | 25.81 | 25.53 | 36,320 |
| 25 Abr 2024 | 25.49 | -0.46 | -1.75% | 25.22 | 25.61 | 25.08 | 43,048 |
| 24 Abr 2024 | 25.945 | -0.13 | -0.48% | 26.0201 | 26.04 | 25.81 | 28,378 |
| 23 Abr 2024 | 26.07 | 0.15 | 0.58% | 25.70 | 26.14 | 25.70 | 53,334 |
| 22 Abr 2024 | 25.92 | 0.42 | 1.65% | 25.79 | 26.00 | 25.7659 | 30,756 |
| 19 Abr 2024 | 25.50 | -0.42 | -1.62% | 25.60 | 25.74 | 25.47 | 56,100 |
| 18 Abr 2024 | 25.92 | -0.26 | -0.99% | 26.57 | 26.7683 | 25.66 | 65,426 |
| 17 Abr 2024 | 26.18 | 0.36 | 1.39% | 26.54 | 26.64 | 26.06 | 50,383 |
| 16 Abr 2024 | 25.82 | -0.34 | -1.30% | 25.79 | 25.92 | 25.6035 | 88,250 |
| 15 Abr 2024 | 26.16 | 0.14 | 0.54% | 26.57 | 26.645 | 26.14 | 41,437 |
| 12 Abr 2024 | 26.02 | -0.48 | -1.81% | 26.14 | 26.2075 | 25.90 | 256,930 |
| 11 Abr 2024 | 26.50 | -0.65 | -2.39% | 26.19 | 26.54 | 25.9855 | 103,317 |
| 10 Abr 2024 | 27.15 | -0.38 | -1.38% | 26.89 | 27.25 | 26.87 | 53,104 |
| 09 Abr 2024 | 27.53 | -0.20 | -0.72% | 27.74 | 27.7625 | 27.45 | 33,733 |
| 08 Abr 2024 | 27.73 | 0.46 | 1.69% | 27.8375 | 27.91 | 27.676 | 39,817 |
| 05 Abr 2024 | 27.27 | 0.24 | 0.89% | 27.06 | 27.30 | 27.03 | 30,876 |
| 04 Abr 2024 | 27.03 | 0.11 | 0.41% | 27.30 | 27.485 | 26.46 | 32,208 |
| 03 Abr 2024 | 26.92 | -0.29 | -1.07% | 26.71 | 27.09 | 26.62 | 46,296 |
| 02 Abr 2024 | 27.21 | 0.21 | 0.78% | 27.18 | 27.40 | 26.98 | 46,835 |
| 01 Abr 2024 | 27.00 | -2.17 | -7.44% | 26.50 | 27.29 | 26.50 | 55,177 |
