Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
VETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 61.54 | 0.10 | 0.16% | 61.70 | 61.72 | 61.53 | 5,944 |
| 07 May 2024 | 61.44 | 0.87 | 1.44% | 60.73 | 61.50 | 60.73 | 3,761 |
| 06 May 2024 | 60.57 | 0.36 | 0.60% | 60.35 | 60.63 | 60.35 | 26,885 |
| 03 May 2024 | 60.21 | 0.34 | 0.57% | 59.96 | 60.25 | 59.96 | 5,552 |
| 02 May 2024 | 59.87 | 0.22 | 0.37% | 59.76 | 60.05 | 59.68 | 1,212 |
| 01 May 2024 | 59.65 | -0.59 | -0.98% | 59.64 | 59.79 | 59.50 | 4,030 |
| 30 Abr 2024 | 60.24 | 0.23 | 0.38% | 60.10 | 60.25 | 60.00 | 1,451 |
| 29 Abr 2024 | 60.01 | 0.63 | 1.06% | 59.77 | 60.11 | 59.745 | 24,556 |
| 26 Abr 2024 | 59.38 | -0.77 | -1.28% | 59.99 | 59.99 | 59.33 | 6,025 |
| 24 Abr 2024 | 60.15 | 0.19 | 0.32% | 60.50 | 60.51 | 60.15 | 3,145 |
| 23 Abr 2024 | 59.96 | 0.35 | 0.59% | 59.90 | 60.12 | 59.90 | 19,733 |
| 22 Abr 2024 | 59.61 | 0.57 | 0.97% | 59.28 | 59.96 | 59.28 | 9,619 |
| 19 Abr 2024 | 59.04 | -0.71 | -1.19% | 59.48 | 59.48 | 58.49 | 8,182 |
| 18 Abr 2024 | 59.75 | 0.15 | 0.25% | 59.50 | 59.83 | 59.20 | 4,124 |
| 17 Abr 2024 | 59.60 | 0.12 | 0.20% | 59.52 | 59.78 | 59.37 | 10,454 |
| 16 Abr 2024 | 59.48 | -1.02 | -1.69% | 60.10 | 60.11 | 59.22 | 11,737 |
| 15 Abr 2024 | 60.50 | -0.54 | -0.88% | 60.61 | 60.70 | 60.40 | 14,546 |
| 12 Abr 2024 | 61.04 | -0.12 | -0.20% | 61.00 | 61.11 | 60.89 | 4,712 |
| 11 Abr 2024 | 61.16 | -0.34 | -0.55% | 60.72 | 61.16 | 60.54 | 10,952 |
| 10 Abr 2024 | 61.50 | 0.14 | 0.23% | 61.31 | 61.70 | 61.31 | 1,517 |
| 09 Abr 2024 | 61.36 | 0.39 | 0.64% | 61.57 | 61.57 | 61.31 | 7,204 |
| 08 Abr 2024 | 60.97 | 0.00 | 0.00% | 60.97 | 60.97 | 60.97 | 0 |
| 05 Abr 2024 | 60.97 | -0.36 | -0.59% | 61.06 | 61.10 | 60.76 | 6,771 |
| 04 Abr 2024 | 61.33 | 0.33 | 0.54% | 61.00 | 61.53 | 61.00 | 13,330 |
| 03 Abr 2024 | 61.00 | -0.94 | -1.52% | 61.78 | 61.78 | 60.89 | 29,127 |
| 02 Abr 2024 | 61.94 | -0.75 | -1.20% | 62.17 | 63.20 | 61.84 | 36,442 |
| 28 Mar 2024 | 62.69 | 0.69 | 1.11% | 62.25 | 62.69 | 62.25 | 5,137 |
| 27 Mar 2024 | 62.00 | 0.26 | 0.42% | 61.56 | 62.00 | 61.56 | 6,664 |
| 26 Mar 2024 | 61.74 | -0.23 | -0.37% | 61.85 | 61.87 | 61.62 | 4,168 |
| 25 Mar 2024 | 61.97 | 0.57 | 0.93% | 61.65 | 62.12 | 61.61 | 13,598 |
| 22 Mar 2024 | 61.40 | -0.14 | -0.23% | 61.61 | 61.61 | 61.23 | 7,335 |
| 21 Mar 2024 | 61.54 | 0.79 | 1.30% | 61.08 | 61.59 | 61.08 | 1,406 |
| 20 Mar 2024 | 60.75 | -0.09 | -0.15% | 61.00 | 61.06 | 60.72 | 5,748 |
| 19 Mar 2024 | 60.84 | 0.02 | 0.03% | 60.82 | 60.91 | 60.64 | 4,271 |
| 18 Mar 2024 | 60.82 | 0.16 | 0.26% | 60.88 | 60.88 | 60.51 | 2,632 |
| 15 Mar 2024 | 60.66 | -0.41 | -0.67% | 60.70 | 60.76 | 60.17 | 7,505 |
| 14 Mar 2024 | 61.07 | -0.34 | -0.55% | 61.31 | 61.50 | 61.00 | 4,024 |
| 13 Mar 2024 | 61.41 | 0.24 | 0.39% | 61.27 | 61.54 | 61.27 | 2,091 |
| 12 Mar 2024 | 61.17 | 0.17 | 0.28% | 61.40 | 61.43 | 61.12 | 3,398 |
| 11 Mar 2024 | 61.00 | -1.16 | -1.87% | 61.79 | 61.79 | 61.00 | 2,732 |
| 07 Mar 2024 | 62.16 | 0.70 | 1.14% | 61.62 | 62.16 | 61.62 | 4,932 |
| 06 Mar 2024 | 61.46 | 0.52 | 0.85% | 61.21 | 61.46 | 61.18 | 10,169 |
| 05 Mar 2024 | 60.94 | 0.19 | 0.31% | 60.74 | 60.99 | 60.69 | 5,528 |
| 04 Mar 2024 | 60.75 | -0.19 | -0.31% | 61.00 | 61.00 | 60.72 | 4,261 |
| 03 Mar 2024 | 60.94 | 0.09 | 0.15% | 61.00 | 61.20 | 60.87 | 5,976 |
| 29 Feb 2024 | 60.85 | 0.16 | 0.26% | 60.70 | 60.91 | 60.51 | 7,982 |
| 28 Feb 2024 | 60.69 | 0.48 | 0.80% | 60.20 | 60.69 | 60.11 | 23,030 |
| 27 Feb 2024 | 60.21 | 0.03 | 0.05% | 60.40 | 60.50 | 60.12 | 21,689 |
| 26 Feb 2024 | 60.18 | 0.06 | 0.10% | 60.16 | 60.19 | 59.85 | 1,479 |
| 25 Feb 2024 | 60.12 | 0.23 | 0.38% | 60.00 | 60.37 | 59.99 | 29,030 |
| 22 Feb 2024 | 59.89 | 0.31 | 0.52% | 59.80 | 60.07 | 59.80 | 4,197 |
| 21 Feb 2024 | 59.58 | 0.11 | 0.18% | 59.25 | 59.61 | 59.25 | 3,880 |
| 20 Feb 2024 | 59.47 | -0.24 | -0.40% | 59.60 | 59.82 | 59.42 | 5,241 |
| 19 Feb 2024 | 59.71 | 0.13 | 0.22% | 59.49 | 59.71 | 59.48 | 8,699 |
| 18 Feb 2024 | 59.58 | 0.03 | 0.05% | 59.63 | 59.79 | 59.46 | 12,429 |
| 15 Feb 2024 | 59.55 | 0.46 | 0.78% | 59.53 | 59.74 | 59.36 | 4,481 |
| 14 Feb 2024 | 59.09 | 0.82 | 1.41% | 58.43 | 59.20 | 58.43 | 73,775 |
| 13 Feb 2024 | 58.27 | -0.56 | -0.95% | 58.07 | 58.27 | 57.89 | 7,937 |
| 12 Feb 2024 | 58.83 | -0.05 | -0.08% | 58.93 | 59.10 | 58.79 | 2,204 |
| 11 Feb 2024 | 58.88 | -0.23 | -0.39% | 59.00 | 59.09 | 58.77 | 12,738 |
| 08 Feb 2024 | 59.11 | 0.11 | 0.19% | 59.00 | 59.16 | 59.00 | 5,730 |
