Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VOSYS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 2.34 | -0.10 | -4.10% | 2.40 | 2.40 | 2.34 | 91 |
| 02 May 2024 | 2.44 | -0.10 | -3.94% | 2.42 | 2.44 | 2.42 | 90 |
| 30 Abr 2024 | 2.54 | 0.00 | 0.00% | 2.54 | 2.54 | 2.54 | 0.00 |
| 29 Abr 2024 | 2.54 | 0.08 | 3.25% | 2.52 | 2.54 | 2.52 | 100 |
| 26 Abr 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0.00 |
| 25 Abr 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 3 |
| 24 Abr 2024 | 2.46 | -0.04 | -1.60% | 2.40 | 2.46 | 2.40 | 1,120 |
| 23 Abr 2024 | 2.50 | 0.14 | 5.93% | 2.48 | 2.50 | 2.46 | 687 |
| 22 Abr 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 0.00 |
| 19 Abr 2024 | 2.36 | -0.04 | -1.67% | 2.38 | 2.60 | 2.36 | 103 |
| 18 Abr 2024 | 2.40 | -0.04 | -1.64% | 2.40 | 2.40 | 2.40 | 290 |
| 17 Abr 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.44 | 2.44 | 0.00 |
| 16 Abr 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.44 | 2.44 | 0.00 |
| 15 Abr 2024 | 2.44 | 0.16 | 7.02% | 2.44 | 2.44 | 2.44 | 299 |
| 12 Abr 2024 | 2.28 | -0.08 | -3.39% | 2.28 | 2.34 | 2.28 | 684 |
| 11 Abr 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 0.00 |
| 10 Abr 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 0.00 |
| 09 Abr 2024 | 2.36 | 0.14 | 6.31% | 2.30 | 2.36 | 2.30 | 1,003 |
| 08 Abr 2024 | 2.22 | -0.02 | -0.89% | 2.22 | 2.28 | 2.22 | 1,917 |
| 05 Abr 2024 | 2.24 | -0.08 | -3.45% | 2.20 | 2.32 | 2.16 | 2,790 |
| 04 Abr 2024 | 2.32 | 0.02 | 0.87% | 2.34 | 2.34 | 2.22 | 867 |
| 03 Abr 2024 | 2.30 | -0.06 | -2.54% | 2.26 | 2.32 | 2.24 | 407 |
| 02 Abr 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 0.00 |
| 28 Mar 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 0.00 |
| 27 Mar 2024 | 2.36 | 0.06 | 2.61% | 2.30 | 2.36 | 2.30 | 2,350 |
| 26 Mar 2024 | 2.30 | -0.14 | -5.74% | 2.30 | 2.30 | 2.30 | 50 |
| 22 Mar 2024 | 2.44 | 0.04 | 1.67% | 2.42 | 2.44 | 2.42 | 200 |
| 21 Mar 2024 | 2.40 | 0.08 | 3.45% | 2.32 | 2.40 | 2.32 | 490 |
| 20 Mar 2024 | 2.32 | 0.06 | 2.65% | 2.34 | 2.34 | 2.28 | 453 |
| 19 Mar 2024 | 2.26 | -0.12 | -5.04% | 2.28 | 2.30 | 2.26 | 325 |
| 15 Mar 2024 | 2.38 | 0.04 | 1.71% | 2.38 | 2.38 | 2.38 | 5 |
| 14 Mar 2024 | 2.34 | 0.04 | 1.74% | 2.28 | 2.34 | 2.28 | 206 |
| 13 Mar 2024 | 2.30 | 0.02 | 0.88% | 2.30 | 2.32 | 2.26 | 1,245 |
| 12 Mar 2024 | 2.28 | -0.04 | -1.72% | 2.26 | 2.28 | 2.22 | 1,052 |
| 11 Mar 2024 | 2.32 | 0.00 | 0.00% | 2.28 | 2.32 | 2.22 | 1,170 |
| 08 Mar 2024 | 2.32 | 0.00 | 0.00% | 2.24 | 2.32 | 2.24 | 423 |
| 07 Mar 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0.00 |
| 06 Mar 2024 | 2.32 | 0.04 | 1.75% | 2.28 | 2.32 | 2.28 | 482 |
| 05 Mar 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| 04 Mar 2024 | 2.28 | 0.00 | 0.00% | 2.24 | 2.32 | 2.22 | 1,657 |
| 01 Mar 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.24 | 724 |
| 29 Feb 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| 28 Feb 2024 | 2.28 | -0.08 | -3.39% | 2.38 | 2.40 | 2.20 | 6,172 |
| 27 Feb 2024 | 2.36 | 0.06 | 2.61% | 2.26 | 2.36 | 2.26 | 167 |
| 26 Feb 2024 | 2.30 | 0.02 | 0.88% | 2.30 | 2.30 | 2.30 | 50 |
| 23 Feb 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| 22 Feb 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| 21 Feb 2024 | 2.28 | -0.08 | -3.39% | 2.28 | 2.28 | 2.28 | 80 |
| 20 Feb 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 100 |
| 19 Feb 2024 | 2.36 | 0.06 | 2.61% | 2.36 | 2.36 | 2.36 | 470 |
| 16 Feb 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 40 |
| 15 Feb 2024 | 2.30 | -0.04 | -1.71% | 2.30 | 2.32 | 2.30 | 1,550 |
| 14 Feb 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.34 | 2.34 | 837 |
| 13 Feb 2024 | 2.34 | -0.02 | -0.85% | 2.34 | 2.34 | 2.34 | 163 |
| 12 Feb 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 580 |
| 09 Feb 2024 | 2.36 | 0.00 | 0.00% | 2.38 | 2.38 | 2.32 | 1,439 |
