Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
VETEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 0.03085 | -0.00034 | -1.09% | 0.03115 | 0.03169 | 0.0305 | 1,365,638.00 |
| 13 May 2024 | 0.03119 | -0.00074 | -2.32% | 0.03194 | 0.03204 | 0.03028 | 2,771,420.00 |
| 12 May 2024 | 0.03193 | 0.00003 | 0.09% | 0.03208 | 0.03256 | 0.03169 | 696,206.00 |
| 11 May 2024 | 0.0319 | -0.0003 | -0.93% | 0.03247 | 0.03278 | 0.03186 | 779,706.00 |
| 10 May 2024 | 0.0322 | -0.0009 | -2.72% | 0.03313 | 0.03376 | 0.03182 | 2,290,727.00 |
| 09 May 2024 | 0.0331 | 0.00056 | 1.72% | 0.03275 | 0.03323 | 0.032 | 947,029.00 |
| 08 May 2024 | 0.03254 | -0.00071 | -2.14% | 0.03318 | 0.03361 | 0.0324 | 2,575,632.00 |
| 07 May 2024 | 0.03325 | -0.00021 | -0.63% | 0.03345 | 0.03424 | 0.03293 | 2,130,182.00 |
| 06 May 2024 | 0.03346 | -0.00124 | -3.57% | 0.03486 | 0.03595 | 0.03336 | 3,206,308.00 |
| 05 May 2024 | 0.0347 | 0.00012 | 0.35% | 0.03468 | 0.03566 | 0.03385 | 2,156,676.00 |
| 04 May 2024 | 0.03458 | -0.00004 | -0.12% | 0.0347 | 0.03522 | 0.03414 | 1,683,413.00 |
| 03 May 2024 | 0.03462 | 0.00176 | 5.36% | 0.03276 | 0.03495 | 0.03232 | 3,235,250.00 |
| 02 May 2024 | 0.03286 | -0.00006 | -0.18% | 0.03268 | 0.03318 | 0.03172 | 2,511,082.00 |
| 01 May 2024 | 0.03292 | -0.00091 | -2.69% | 0.03384 | 0.03384 | 0.031 | 5,932,962.00 |
| 30 Abr 2024 | 0.03383 | -0.00306 | -8.29% | 0.03703 | 0.03765 | 0.0329 | 7,047,780.00 |
| 29 Abr 2024 | 0.03689 | 0.00005 | 0.14% | 0.03712 | 0.03772 | 0.03549 | 5,798,615.00 |
| 28 Abr 2024 | 0.03684 | 0.00001 | 0.03% | 0.03689 | 0.03795 | 0.03668 | 1,809,856.00 |
| 27 Abr 2024 | 0.03683 | 0.00008 | 0.22% | 0.03673 | 0.03718 | 0.03521 | 3,418,782.00 |
| 26 Abr 2024 | 0.03675 | -0.00036 | -0.97% | 0.03715 | 0.03736 | 0.0361 | 2,772,608.00 |
| 25 Abr 2024 | 0.03711 | -0.00011 | -0.30% | 0.03735 | 0.03781 | 0.03609 | 2,172,168.00 |
| 24 Abr 2024 | 0.03722 | -0.00171 | -4.39% | 0.03916 | 0.04046 | 0.0367 | 4,028,906.00 |
| 23 Abr 2024 | 0.03893 | -0.00112 | -2.80% | 0.04004 | 0.04074 | 0.03881 | 2,001,472.00 |
| 22 Abr 2024 | 0.04005 | 0.00128 | 3.30% | 0.03905 | 0.04045 | 0.03864 | 2,627,444.00 |
| 21 Abr 2024 | 0.03877 | -0.00116 | -2.91% | 0.03991 | 0.04033 | 0.03857 | 3,564,660.00 |
| 20 Abr 2024 | 0.03993 | 0.00188 | 4.94% | 0.03808 | 0.04012 | 0.03757 | 5,036,595.00 |
| 19 Abr 2024 | 0.03805 | 0.00076 | 2.04% | 0.03755 | 0.03891 | 0.03451 | 7,682,175.00 |
| 18 Abr 2024 | 0.03729 | 0.00166 | 4.66% | 0.03579 | 0.03779 | 0.03471 | 2,031,353.00 |
| 17 Abr 2024 | 0.03563 | -0.00198 | -5.26% | 0.03766 | 0.03854 | 0.03477 | 4,621,369.00 |
| 16 Abr 2024 | 0.03761 | -0.00137 | -3.51% | 0.03875 | 0.03904 | 0.03559 | 12,026,443.00 |
| 15 Abr 2024 | 0.03898 | -0.00156 | -3.85% | 0.04112 | 0.04475 | 0.03772 | 20,189,715.00 |
| 14 Abr 2024 | 0.04054 | 0.00235 | 6.15% | 0.03807 | 0.04125 | 0.03567 | 14,829,980.00 |
| 13 Abr 2024 | 0.03819 | -0.00245 | -6.03% | 0.04045 | 0.04462 | 0.03381 | 28,792,741.00 |
| 12 Abr 2024 | 0.04064 | -0.00428 | -9.53% | 0.04555 | 0.04806 | 0.03826 | 24,120,985.00 |
| 11 Abr 2024 | 0.04492 | 0.00177 | 4.10% | 0.04281 | 0.04574 | 0.04205 | 13,173,300.00 |
| 10 Abr 2024 | 0.04315 | 0.00301 | 7.50% | 0.04054 | 0.04322 | 0.03878 | 7,503,909.00 |
| 09 Abr 2024 | 0.04014 | -0.00279 | -6.50% | 0.04274 | 0.04285 | 0.03998 | 3,695,836.00 |
| 08 Abr 2024 | 0.04293 | 0.00368 | 9.38% | 0.03924 | 0.04381 | 0.03826 | 6,043,724.00 |
| 07 Abr 2024 | 0.03925 | 0.00093 | 2.43% | 0.03837 | 0.04009 | 0.03837 | 1,891,821.00 |
| 06 Abr 2024 | 0.03832 | 0.00103 | 2.76% | 0.03712 | 0.03875 | 0.03706 | 476,700.00 |
| 05 Abr 2024 | 0.03729 | -0.00129 | -3.34% | 0.03859 | 0.03882 | 0.03586 | 3,209,887.00 |
| 04 Abr 2024 | 0.03858 | 0.00086 | 2.28% | 0.03774 | 0.03949 | 0.03675 | 2,637,733.00 |
| 03 Abr 2024 | 0.03772 | -0.00044 | -1.15% | 0.03828 | 0.04005 | 0.03697 | 2,469,867.00 |
| 02 Abr 2024 | 0.03816 | -0.00335 | -8.07% | 0.04106 | 0.04124 | 0.03735 | 6,688,661.00 |
| 01 Abr 2024 | 0.04151 | -0.00131 | -3.06% | 0.04294 | 0.04406 | 0.04009 | 5,594,933.00 |
| 31 Mar 2024 | 0.04282 | 0.00114 | 2.74% | 0.04154 | 0.04356 | 0.0413 | 1,974,568.00 |
| 30 Mar 2024 | 0.04168 | -0.00207 | -4.73% | 0.04344 | 0.04362 | 0.04137 | 3,458,319.00 |
| 29 Mar 2024 | 0.04375 | 0.00048 | 1.11% | 0.04322 | 0.04409 | 0.04183 | 6,256,162.00 |
| 28 Mar 2024 | 0.04327 | 0.00229 | 5.59% | 0.04113 | 0.04448 | 0.03966 | 7,389,502.00 |
| 27 Mar 2024 | 0.04098 | -0.00055 | -1.32% | 0.04143 | 0.043 | 0.03985 | 14,092,877.00 |
| 26 Mar 2024 | 0.04153 | 0.00031 | 0.75% | 0.0412 | 0.04277 | 0.03992 | 7,984,813.00 |
| 25 Mar 2024 | 0.04122 | 0.0018 | 4.57% | 0.03917 | 0.04169 | 0.03917 | 11,529,514.00 |
| 24 Mar 2024 | 0.03942 | 0.00135 | 3.55% | 0.0382 | 0.0396 | 0.03788 | 4,205,411.00 |
| 23 Mar 2024 | 0.03807 | 0.00071 | 1.90% | 0.03718 | 0.03896 | 0.03689 | 4,771,056.00 |
| 22 Mar 2024 | 0.03736 | -0.00093 | -2.43% | 0.03846 | 0.03918 | 0.03635 | 7,666,800.00 |
| 21 Mar 2024 | 0.03829 | -0.00062 | -1.59% | 0.03874 | 0.03921 | 0.03731 | 7,319,134.00 |
| 20 Mar 2024 | 0.03891 | 0.00388 | 11.08% | 0.03517 | 0.03903 | 0.03382 | 9,000,024.00 |
| 19 Mar 2024 | 0.03503 | -0.00249 | -6.64% | 0.03761 | 0.03825 | 0.03388 | 7,470,397.00 |
| 18 Mar 2024 | 0.03752 | -0.00125 | -3.22% | 0.03852 | 0.03883 | 0.03598 | 3,087,304.00 |
| 17 Mar 2024 | 0.03877 | 0.00156 | 4.19% | 0.0375 | 0.03952 | 0.03549 | 4,414,898.00 |
| 16 Mar 2024 | 0.03721 | -0.00379 | -9.24% | 0.04106 | 0.04158 | 0.03656 | 4,656,597.00 |
| 15 Mar 2024 | 0.041 | -0.00394 | -8.77% | 0.04358 | 0.04384 | 0.03798 | 5,888,390.00 |
| 14 Mar 2024 | 0.04494 | 0.00 | 0.00% | 0.04494 | 0.04494 | 0.04494 | 0.00 |
| 13 Mar 2024 | 0.04494 | 0.00039 | 0.88% | 0.04456 | 0.04584 | 0.04368 | 4,849,477.00 |
| 12 Mar 2024 | 0.04455 | -0.00103 | -2.26% | 0.04564 | 0.04637 | 0.04259 | 4,967,274.00 |
| 11 Mar 2024 | 0.04558 | 0.00169 | 3.85% | 0.04384 | 0.04583 | 0.0422 | 6,643,173.00 |
| 10 Mar 2024 | 0.04389 | -0.00129 | -2.86% | 0.04504 | 0.04627 | 0.04284 | 4,221,876.00 |
| 09 Mar 2024 | 0.04518 | 0.00183 | 4.22% | 0.04337 | 0.04641 | 0.04317 | 8,146,971.00 |
| 08 Mar 2024 | 0.04335 | -0.00082 | -1.86% | 0.04442 | 0.04451 | 0.04165 | 3,001,030.00 |
| 07 Mar 2024 | 0.04417 | 0.00108 | 2.51% | 0.0432 | 0.04447 | 0.04242 | 6,026,675.00 |
| 06 Mar 2024 | 0.04309 | 0.0021 | 5.12% | 0.04117 | 0.04352 | 0.0395 | 9,035,730.00 |
| 05 Mar 2024 | 0.04099 | -0.00463 | -10.15% | 0.04535 | 0.04601 | 0.03636 | 8,439,096.00 |
| 04 Mar 2024 | 0.04562 | 0.00038 | 0.84% | 0.04552 | 0.049 | 0.04424 | 6,953,072.00 |
| 03 Mar 2024 | 0.04524 | -0.00219 | -4.62% | 0.04715 | 0.04715 | 0.04373 | 3,065,103.00 |
| 02 Mar 2024 | 0.04743 | 0.00231 | 5.12% | 0.04492 | 0.04745 | 0.04478 | 5,059,790.00 |
| 01 Mar 2024 | 0.04512 | 0.00128 | 2.92% | 0.04384 | 0.04523 | 0.04384 | 5,330,419.00 |
| 29 Feb 2024 | 0.04384 | -0.00112 | -2.49% | 0.04467 | 0.04612 | 0.04271 | 7,265,541.00 |
| 28 Feb 2024 | 0.04496 | -0.00022 | -0.49% | 0.04467 | 0.05094 | 0.04138 | 16,398,855.00 |
| 27 Feb 2024 | 0.04518 | -0.00143 | -3.07% | 0.04686 | 0.04775 | 0.044 | 8,452,276.00 |
| 26 Feb 2024 | 0.04661 | 0.00505 | 12.15% | 0.04183 | 0.0474 | 0.04183 | 20,856,710.00 |
| 25 Feb 2024 | 0.04156 | 0.00048 | 1.17% | 0.04113 | 0.04239 | 0.04076 | 4,452,822.00 |
| 24 Feb 2024 | 0.04108 | 0.0008 | 1.99% | 0.03997 | 0.04154 | 0.03915 | 3,823,607.00 |
| 23 Feb 2024 | 0.04028 | -0.00119 | -2.87% | 0.0414 | 0.04311 | 0.03986 | 7,998,983.00 |
| 22 Feb 2024 | 0.04147 | 0.00128 | 3.18% | 0.04008 | 0.04319 | 0.03844 | 11,796,543.00 |
| 21 Feb 2024 | 0.04019 | -0.00076 | -1.86% | 0.04076 | 0.04151 | 0.03807 | 4,178,169.00 |
| 20 Feb 2024 | 0.04095 | -0.00062 | -1.49% | 0.04163 | 0.04205 | 0.03854 | 4,557,205.00 |
| 19 Feb 2024 | 0.04157 | -0.00074 | -1.75% | 0.04242 | 0.04464 | 0.04143 | 5,858,062.00 |
| 18 Feb 2024 | 0.04231 | 0.00014 | 0.33% | 0.04206 | 0.0428 | 0.04047 | 6,082,839.00 |
| 17 Feb 2024 | 0.04217 | -0.00085 | -1.98% | 0.04366 | 0.04431 | 0.04006 | 14,107,710.00 |
| 16 Feb 2024 | 0.04302 | 0.00058 | 1.37% | 0.04241 | 0.04784 | 0.04089 | 49,580,036.00 |
| 15 Feb 2024 | 0.04244 | 0.00897 | 26.80% | 0.03342 | 0.04552 | 0.03299 | 60,898,838.00 |
