Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VENEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 7.63 | 0.270 | 3.73% | 7.36 | 7.68 | 7.29 | 0.00 |
| 17 Abr 2024 | 7.36 | -0.310 | -4.09% | 7.69 | 7.76 | 7.18 | 0.00 |
| 16 Abr 2024 | 7.67 | 0.040 | 0.50% | 7.64 | 7.74 | 7.43 | 0.00 |
| 15 Abr 2024 | 7.63 | -0.260 | -3.29% | 7.30 | 8.03 | 7.20 | 0.00 |
| 14 Abr 2024 | 7.89 | 0.010 | 0.11% | 7.77 | 8.05 | 7.54 | 0.00 |
| 13 Abr 2024 | 7.88 | -0.210 | -2.56% | 8.10 | 8.22 | 7.49 | 0.00 |
| 12 Abr 2024 | 8.09 | -0.260 | -3.11% | 8.36 | 8.51 | 7.92 | 0.00 |
| 11 Abr 2024 | 8.35 | -0.040 | -0.53% | 8.38 | 8.48 | 8.30 | 0.00 |
| 10 Abr 2024 | 8.39 | 0.240 | 2.95% | 8.15 | 8.46 | 8.00 | 0.00 |
| 09 Abr 2024 | 8.15 | -0.270 | -3.21% | 8.43 | 8.44 | 8.05 | 0.00 |
| 08 Abr 2024 | 8.42 | 0.230 | 2.78% | 7.30 | 8.57 | 7.20 | 0.00 |
| 07 Abr 2024 | 8.20 | 0.050 | 0.64% | 8.13 | 8.29 | 8.13 | 0.00 |
| 06 Abr 2024 | 8.14 | 0.120 | 1.48% | 8.00 | 8.21 | 7.96 | 0.00 |
| 05 Abr 2024 | 8.03 | -0.050 | -0.65% | 8.09 | 8.11 | 7.82 | 0.00 |
| 04 Abr 2024 | 8.08 | 0.270 | 3.41% | 7.78 | 8.15 | 7.69 | 0.00 |
| 03 Abr 2024 | 7.81 | 0.030 | 0.39% | 7.79 | 7.92 | 7.68 | 0.00 |
| 02 Abr 2024 | 7.78 | -0.530 | -6.38% | 8.30 | 8.30 | 7.68 | 0.00 |
| 01 Abr 2024 | 8.31 | -0.130 | -1.59% | 7.30 | 8.32 | 7.20 | 0.00 |
| 31 Mar 2024 | 8.45 | 0.190 | 2.25% | 8.26 | 8.45 | 8.26 | 0.00 |
| 30 Mar 2024 | 8.26 | -0.020 | -0.30% | 8.30 | 8.33 | 8.26 | 0.00 |
| 29 Mar 2024 | 8.28 | -0.090 | -1.07% | 8.39 | 8.41 | 8.20 | 0.00 |
| 28 Mar 2024 | 8.37 | 0.210 | 2.52% | 8.21 | 8.46 | 8.15 | 0.00 |
| 27 Mar 2024 | 8.17 | -0.090 | -1.07% | 8.25 | 8.45 | 8.09 | 0.00 |
| 26 Mar 2024 | 8.26 | 0.040 | 0.43% | 8.22 | 8.40 | 8.20 | 0.00 |
| 25 Mar 2024 | 8.22 | 0.270 | 3.34% | 7.30 | 8.37 | 7.20 | 0.00 |
| 24 Mar 2024 | 7.96 | 0.350 | 4.53% | 7.59 | 7.98 | 7.56 | 0.00 |
| 23 Mar 2024 | 7.61 | 0.090 | 1.24% | 7.54 | 7.81 | 7.47 | 0.00 |
| 22 Mar 2024 | 7.52 | -0.190 | -2.45% | 7.74 | 7.86 | 7.39 | 0.00 |
| 21 Mar 2024 | 7.71 | -0.230 | -2.93% | 7.93 | 7.98 | 7.64 | 0.00 |
| 20 Mar 2024 | 7.94 | 0.630 | 8.60% | 7.30 | 7.98 | 7.15 | 0.00 |
| 19 Mar 2024 | 7.31 | -0.650 | -8.19% | 7.97 | 8.01 | 7.24 | 0.00 |
| 18 Mar 2024 | 7.96 | -0.070 | -0.82% | 7.30 | 8.05 | 3.01 | 0.00 |
| 17 Mar 2024 | 8.03 | 0.340 | 4.39% | 7.66 | 8.10 | 7.57 | 0.00 |
| 16 Mar 2024 | 7.69 | -0.490 | -6.03% | 8.18 | 8.23 | 7.64 | 0.00 |
| 15 Mar 2024 | 8.19 | -0.230 | -2.77% | 7.30 | 8.29 | 7.20 | 0.00 |
| 14 Mar 2024 | 8.42 | -0.110 | -1.32% | 8.52 | 8.62 | 8.08 | 0.00 |
| 13 Mar 2024 | 8.53 | 0.170 | 2.02% | 8.38 | 8.62 | 8.35 | 0.00 |
| 12 Mar 2024 | 8.36 | -0.010 | -0.10% | 8.37 | 8.50 | 8.13 | 0.00 |
| 11 Mar 2024 | 8.37 | 0.300 | 3.76% | 7.30 | 8.49 | 7.20 | 0.00 |
| 10 Mar 2024 | 8.07 | 0.070 | 0.86% | 8.00 | 8.17 | 7.99 | 0.00 |
| 09 Mar 2024 | 8.00 | 0.030 | 0.32% | 7.99 | 8.02 | 7.95 | 0.00 |
| 08 Mar 2024 | 7.97 | 0.150 | 1.92% | 7.82 | 8.14 | 7.75 | 0.00 |
| 07 Mar 2024 | 7.82 | 0.070 | 0.85% | 7.75 | 7.97 | 7.71 | 0.00 |
| 06 Mar 2024 | 7.76 | 0.160 | 2.17% | 7.51 | 7.98 | 7.41 | 0.00 |
| 05 Mar 2024 | 7.59 | -0.380 | -4.79% | 8.02 | 8.10 | 6.36 | 0.00 |
| 04 Mar 2024 | 7.98 | 0.550 | 7.38% | 7.30 | 8.03 | 7.20 | 0.00 |
| 03 Mar 2024 | 7.43 | 0.110 | 1.51% | 7.30 | 7.45 | 7.24 | 0.00 |
| 02 Mar 2024 | 7.32 | -0.050 | -0.74% | 7.35 | 7.36 | 7.27 | 0.00 |
| 01 Mar 2024 | 7.37 | 0.120 | 1.62% | 7.22 | 7.43 | 7.17 | 0.00 |
| 29 Feb 2024 | 7.25 | -0.110 | -1.44% | 7.30 | 7.50 | 7.15 | 0.00 |
| 28 Feb 2024 | 7.36 | 0.640 | 9.60% | 6.72 | 7.52 | 6.69 | 0.00 |
| 27 Feb 2024 | 6.72 | 0.320 | 5.02% | 6.41 | 6.78 | 6.39 | 0.00 |
| 26 Feb 2024 | 6.39 | 0.280 | 4.56% | 5.10 | 6.44 | 3.01 | 0.00 |
| 25 Feb 2024 | 6.12 | 0.030 | 0.45% | 6.09 | 6.13 | 6.06 | 0.00 |
| 24 Feb 2024 | 6.09 | 0.080 | 1.33% | 6.00 | 6.11 | 5.98 | 0.00 |
| 23 Feb 2024 | 6.01 | -0.050 | -0.78% | 6.06 | 6.09 | 5.97 | 0.00 |
| 22 Feb 2024 | 6.05 | -0.070 | -1.21% | 6.12 | 6.15 | 6.02 | 0.00 |
| 21 Feb 2024 | 6.13 | -0.060 | -0.92% | 6.19 | 6.20 | 6.00 | 0.00 |
| 20 Feb 2024 | 6.19 | 0.050 | 0.74% | 6.15 | 6.26 | 6.01 | 0.00 |
| 19 Feb 2024 | 6.14 | -0.040 | -0.61% | 5.10 | 6.22 | 4.99 | 0.00 |
| 18 Feb 2024 | 6.18 | 0.040 | 0.63% | 6.13 | 6.21 | 6.08 | 0.00 |
| 17 Feb 2024 | 6.14 | -0.050 | -0.88% | 6.19 | 6.19 | 6.01 | 0.00 |
| 16 Feb 2024 | 6.19 | 0.020 | 0.40% | 6.16 | 6.25 | 6.13 | 0.00 |
| 15 Feb 2024 | 6.17 | -0.010 | -0.16% | 6.18 | 6.27 | 6.09 | 0.00 |
| 14 Feb 2024 | 6.18 | 0.250 | 4.15% | 5.93 | 6.20 | 5.88 | 0.00 |
| 13 Feb 2024 | 5.93 | 0.010 | 0.20% | 5.91 | 5.97 | 5.76 | 0.00 |
| 12 Feb 2024 | 5.92 | 0.240 | 4.21% | 5.10 | 5.95 | 4.99 | 0.00 |
| 11 Feb 2024 | 5.68 | 0.050 | 0.86% | 5.62 | 5.73 | 5.62 | 0.00 |
| 10 Feb 2024 | 5.63 | 0.120 | 2.15% | 5.53 | 5.69 | 5.47 | 0.00 |
| 09 Feb 2024 | 5.51 | 0.140 | 2.56% | 5.39 | 5.70 | 5.37 | 0.00 |
| 08 Feb 2024 | 5.38 | 0.130 | 2.40% | 5.26 | 5.40 | 5.26 | 0.00 |
| 07 Feb 2024 | 5.25 | 0.130 | 2.52% | 5.12 | 5.26 | 5.08 | 0.00 |
| 06 Feb 2024 | 5.12 | 0.040 | 0.84% | 5.08 | 5.16 | 5.06 | 0.00 |
| 05 Feb 2024 | 5.08 | 0.030 | 0.63% | 5.10 | 5.17 | 4.99 | 0.00 |
| 04 Feb 2024 | 5.05 | -0.050 | -0.93% | 5.10 | 5.11 | 5.02 | 0.00 |
| 03 Feb 2024 | 5.09 | -0.020 | -0.32% | 5.12 | 5.14 | 5.09 | 0.00 |
| 02 Feb 2024 | 5.11 | 0.050 | 0.92% | 5.07 | 5.14 | 5.03 | 0.00 |
| 01 Feb 2024 | 5.06 | 0.030 | 0.50% | 5.04 | 5.08 | 4.96 | 0.00 |
| 31 Ene 2024 | 5.04 | 0.00 | -0.02% | 5.07 | 5.16 | 5.00 | 0.00 |
| 30 Ene 2024 | 5.04 | -0.070 | -1.31% | 5.11 | 5.17 | 5.04 | 0.00 |
| 29 Ene 2024 | 5.11 | 0.150 | 3.06% | 5.10 | 5.13 | 4.95 | 0.00 |
| 28 Ene 2024 | 4.96 | -0.010 | -0.25% | 4.97 | 5.05 | 4.91 | 0.00 |
| 27 Ene 2024 | 4.97 | 0.030 | 0.68% | 4.93 | 4.98 | 4.88 | 0.00 |
| 26 Ene 2024 | 4.93 | 0.220 | 4.77% | 4.71 | 4.97 | 4.70 | 0.00 |
| 25 Ene 2024 | 4.71 | -0.010 | -0.11% | 4.71 | 4.73 | 4.67 | 0.00 |
| 24 Ene 2024 | 4.71 | 0.030 | 0.68% | 4.70 | 4.79 | 4.64 | 0.00 |
| 23 Ene 2024 | 4.68 | 0.040 | 0.78% | 4.65 | 4.71 | 4.53 | 0.00 |
| 22 Ene 2024 | 4.65 | -0.230 | -4.76% | 5.10 | 5.13 | 4.64 | 0.00 |
| 21 Ene 2024 | 4.88 | -0.020 | -0.35% | 4.90 | 4.92 | 4.87 | 0.00 |
| 20 Ene 2024 | 4.90 | 0.010 | 0.24% | 4.88 | 4.92 | 4.87 | 0.00 |
