Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VEE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.905 | 0.01 | 0.53% | 1.89 | 1.915 | 1.86 | 29,305 |
| 09 May 2024 | 1.895 | -0.05 | -2.57% | 1.985 | 1.985 | 1.87 | 1,129,610 |
| 08 May 2024 | 1.945 | 0.04 | 1.83% | 1.90 | 1.945 | 1.895 | 81,335 |
| 07 May 2024 | 1.91 | -0.02 | -1.04% | 1.90 | 1.97 | 1.8975 | 209,706 |
| 06 May 2024 | 1.93 | 0.11 | 6.04% | 1.85 | 1.935 | 1.84 | 186,802 |
| 03 May 2024 | 1.82 | -0.02 | -1.09% | 1.81 | 1.895 | 1.80 | 106,866 |
| 02 May 2024 | 1.84 | 0.02 | 1.10% | 1.845 | 1.845 | 1.755 | 69,778 |
| 01 May 2024 | 1.82 | -0.10 | -5.21% | 1.945 | 1.95 | 1.81 | 59,211 |
| 30 Abr 2024 | 1.92 | -0.04 | -1.79% | 1.995 | 1.995 | 1.90 | 171,704 |
| 29 Abr 2024 | 1.955 | 0.21 | 11.71% | 1.82 | 2.02 | 1.72 | 720,211 |
| 26 Abr 2024 | 1.75 | -0.05 | -2.51% | 1.795 | 1.795 | 1.71 | 47,312 |
| 24 Abr 2024 | 1.795 | -0.02 | -0.83% | 1.855 | 1.855 | 1.795 | 10,486 |
| 23 Abr 2024 | 1.81 | 0.06 | 3.43% | 1.805 | 1.90 | 1.79 | 244,450 |
| 22 Abr 2024 | 1.75 | 0.03 | 2.04% | 1.74 | 1.795 | 1.72 | 48,509 |
| 19 Abr 2024 | 1.715 | -0.01 | -0.29% | 1.71 | 1.795 | 1.71 | 64,312 |
| 18 Abr 2024 | 1.72 | -0.01 | -0.58% | 1.705 | 1.74 | 1.70 | 46,139 |
| 17 Abr 2024 | 1.73 | 0.04 | 2.37% | 1.70 | 1.735 | 1.645 | 122,418 |
| 16 Abr 2024 | 1.69 | -0.09 | -4.79% | 1.785 | 1.79 | 1.675 | 64,265 |
| 15 Abr 2024 | 1.775 | 0.02 | 1.43% | 1.81 | 1.825 | 1.73 | 79,799 |
| 12 Abr 2024 | 1.75 | 0.05 | 3.24% | 1.70 | 1.805 | 1.68 | 90,140 |
| 11 Abr 2024 | 1.695 | -0.08 | -4.24% | 1.805 | 1.805 | 1.60 | 198,914 |
| 10 Abr 2024 | 1.77 | -0.15 | -7.81% | 1.92 | 1.92 | 1.76 | 858,316 |
| 09 Abr 2024 | 1.92 | 0.14 | 7.56% | 1.775 | 1.92 | 1.775 | 97,292 |
| 08 Abr 2024 | 1.785 | 0.02 | 1.42% | 1.75 | 1.82 | 1.745 | 83,749 |
| 05 Abr 2024 | 1.76 | 0.01 | 0.57% | 1.83 | 1.83 | 1.655 | 195,993 |
| 04 Abr 2024 | 1.75 | -0.13 | -6.91% | 1.905 | 1.905 | 1.75 | 264,429 |
| 03 Abr 2024 | 1.88 | 0.03 | 1.90% | 1.91 | 1.945 | 1.865 | 281,234 |
| 02 Abr 2024 | 1.845 | 0.07 | 3.65% | 1.80 | 1.845 | 1.75 | 258,169 |
| 28 Mar 2024 | 1.78 | 0.09 | 5.33% | 1.72 | 1.845 | 1.70 | 211,836 |
| 27 Mar 2024 | 1.69 | 0.16 | 10.10% | 1.52 | 1.715 | 1.52 | 529,222 |
| 26 Mar 2024 | 1.535 | 0.03 | 2.33% | 1.50 | 1.565 | 1.50 | 88,404 |
| 25 Mar 2024 | 1.50 | 0.00 | 0.00% | 1.535 | 1.535 | 1.445 | 263,851 |
| 22 Mar 2024 | 1.50 | -0.09 | -5.66% | 1.58 | 1.58 | 1.47 | 439,480 |
| 21 Mar 2024 | 1.59 | 0.05 | 2.91% | 1.585 | 1.63 | 1.54 | 856,660 |
| 20 Mar 2024 | 1.545 | -0.01 | -0.32% | 1.55 | 1.55 | 1.525 | 70,406 |
| 19 Mar 2024 | 1.55 | 0.02 | 1.31% | 1.55 | 1.57 | 1.53 | 155,307 |
| 18 Mar 2024 | 1.53 | 0.02 | 0.99% | 1.515 | 1.55 | 1.51 | 313,474 |
| 15 Mar 2024 | 1.515 | -0.06 | -3.81% | 1.57 | 1.57 | 1.48 | 98,134 |
| 14 Mar 2024 | 1.575 | 0.14 | 9.38% | 1.44 | 1.64 | 1.44 | 311,314 |
| 13 Mar 2024 | 1.44 | -0.01 | -0.69% | 1.465 | 1.48 | 1.44 | 122,943 |
| 12 Mar 2024 | 1.45 | 0.10 | 7.01% | 1.37 | 1.46 | 1.37 | 277,712 |
| 11 Mar 2024 | 1.355 | 0.01 | 1.12% | 1.33 | 1.36 | 1.31 | 89,060 |
| 07 Mar 2024 | 1.34 | 0.00 | 0.00% | 1.33 | 1.34 | 1.33 | 22,978 |
| 06 Mar 2024 | 1.34 | 0.00 | 0.00% | 1.345 | 1.345 | 1.325 | 132,801 |
| 05 Mar 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.32 | 117,896 |
| 04 Mar 2024 | 1.34 | 0.03 | 2.29% | 1.365 | 1.365 | 1.315 | 102,564 |
| 03 Mar 2024 | 1.31 | 0.02 | 1.55% | 1.30 | 1.31 | 1.30 | 56,878 |
| 29 Feb 2024 | 1.29 | -0.02 | -1.15% | 1.34 | 1.34 | 1.29 | 56,436 |
| 28 Feb 2024 | 1.305 | -0.01 | -0.76% | 1.30 | 1.34 | 1.30 | 190,849 |
| 27 Feb 2024 | 1.315 | -0.01 | -0.75% | 1.34 | 1.34 | 1.275 | 73,034 |
| 26 Feb 2024 | 1.325 | 0.04 | 3.11% | 1.30 | 1.335 | 1.28 | 69,933 |
| 25 Feb 2024 | 1.285 | -0.01 | -0.39% | 1.29 | 1.295 | 1.265 | 324,654 |
| 22 Feb 2024 | 1.29 | 0.04 | 3.20% | 1.29 | 1.29 | 1.25 | 548,016 |
| 21 Feb 2024 | 1.25 | 0.05 | 4.17% | 1.25 | 1.28 | 1.16 | 526,249 |
| 20 Feb 2024 | 1.20 | -0.01 | -0.83% | 1.21 | 1.235 | 1.185 | 220,875 |
| 19 Feb 2024 | 1.21 | -0.01 | -0.41% | 1.23 | 1.235 | 1.21 | 65,178 |
| 18 Feb 2024 | 1.215 | 0.02 | 1.25% | 1.20 | 1.245 | 1.19 | 423,085 |
| 15 Feb 2024 | 1.20 | 0.02 | 1.69% | 1.185 | 1.205 | 1.165 | 166,837 |
| 14 Feb 2024 | 1.18 | -0.03 | -2.07% | 1.20 | 1.21 | 1.16 | 69,331 |
| 13 Feb 2024 | 1.205 | 0.01 | 0.42% | 1.185 | 1.22 | 1.18 | 53,160 |
| 12 Feb 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.21 | 1.195 | 105,211 |
| 11 Feb 2024 | 1.20 | -0.02 | -1.64% | 1.23 | 1.23 | 1.20 | 36,803 |
