VeChain (VENEUR)

VENEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 May 2020 1.07 0.040 3.56% 1.03 1.08 1.03 0.00
26 May 2020 1.03 -0.020 -1.51% 1.04 1.07 1.01 0.00
25 May 2020 1.04 0.020 1.51% 1.03 1.06 1.01 0.00
24 May 2020 1.03 -0.050 -4.28% 1.08 1.10 1.02 0.00
23 May 2020 1.08 0.00000000 0.11% 1.08 1.10 1.06 0.00
22 May 2020 1.07 0.020 1.53% 1.06 1.09 1.05 0.00
21 May 2020 1.06 -0.050 -4.90% 1.11 1.12 1.03 0.00
20 May 2020 1.11 -0.030 -2.73% 1.15 1.15 1.09 0.00
19 May 2020 1.14 0.00000000 0.37% 1.14 1.15 1.11 0.00
18 May 2020 1.14 0.00000000 -0.19% 1.14 1.17 1.11 0.00
17 May 2020 1.14 0.030 2.94% 1.11 1.16 1.10 0.00
16 May 2020 1.11 0.010 0.87% 1.10 1.13 1.09 0.00
15 May 2020 1.10 -0.060 -5.29% 1.16 1.16 1.08 0.00
14 May 2020 1.16 0.060 5.29% 1.10 1.18 1.10 0.00
13 May 2020 1.10 0.060 6.09% 1.04 1.11 1.04 0.00
12 May 2020 1.04 0.020 1.84% 1.02 1.06 1.01 0.00
11 May 2020 1.02 -0.010 -1.43% 1.03 1.09 0.200422 0.00
10 May 2020 1.04 -0.090 -8.08% 1.13 1.13 0.975348 0.00
09 May 2020 1.13 -0.030 -2.94% 1.16 1.17 1.12 0.00
08 May 2020 1.16 -0.020 -1.85% 1.18 1.18 1.15 0.00
07 May 2020 1.18 0.090 7.96% 1.09 1.18 1.07 0.00
06 May 2020 1.09 0.040 3.37% 1.07 1.11 1.05 0.00
05 May 2020 1.06 0.020 1.76% 1.04 1.07 1.03 0.00
04 May 2020 1.04 0.00000000 0.22% 1.04 1.05 0.998558 0.00
03 May 2020 1.04 -0.010 -0.71% 1.05 1.07 1.02 0.00
02 May 2020 1.05 0.020 1.46% 1.03 1.05 1.02 0.00
01 May 2020 1.03 0.020 2.06% 1.01 1.06 0.2005 0.00
30 Abr 2020 1.01 -0.020 -2.01% 1.03 1.12 0.981869 0.00
29 Abr 2020 1.03 0.110 12.24% 0.918767 1.06 0.911371 0.00
28 Abr 2020 0.918532 -0.001198 -0.13% 0.920768 0.920768 0.908175 0.00
27 Abr 2020 0.91973 0.009536 1.05% 0.910208 0.922493 0.900735 0.00
26 Abr 2020 0.910194 0.017347 1.94% 0.893282 0.913288 0.889894 0.00
25 Abr 2020 0.892847 0.005906 0.67% 0.806705 0.911499 0.802337 0.00
24 Abr 2020 0.886941 0.002864 0.32% 0.884972 0.905184 0.871823 0.00
23 Abr 2020 0.884078 0.042315 5.03% 0.841481 0.910221 0.831088 0.00
22 Abr 2020 0.841762 0.034005 4.21% 0.808883 0.846498 0.805456 0.00
21 Abr 2020 0.807757 0.001214 0.15% 0.806705 0.821449 0.802324 0.00
20 Abr 2020 0.806543 -0.033405 -3.98% 0.83964 0.850136 0.797376 0.00
19 Abr 2020 0.839947 -0.012237 -1.44% 0.854598 0.8547 0.831855 0.00
18 Abr 2020 0.852184 0.02082 2.50% 0.829592 0.859059 0.829592 0.00
17 Abr 2020 0.831364 -0.004468 -0.53% 0.836623 0.843476 0.162168 0.00
16 Abr 2020 0.835832 0.056826 7.29% 0.778124 0.849356 0.760712 0.00
15 Abr 2020 0.779006 -0.019994 -2.50% 0.800547 0.80924 0.775222 0.00
14 Abr 2020 0.799 -0.005178 -0.64% 0.802899 0.817409 0.793528 0.00
13 Abr 2020 0.804178 -0.013909 -1.70% 0.810058 0.810058 0.156013 0.00
12 Abr 2020 0.818087 0.012247 1.52% 0.80759 0.843744 0.794743 0.00
11 Abr 2020 0.805839 0.003516 0.44% 0.804011 0.814019 0.792736 0.00
10 Abr 2020 0.802324 -0.051251 -6.00% 0.855214 0.855863 0.788811 0.00
09 Abr 2020 0.853575 -0.012209 -1.41% 0.866742 0.868034 0.166712 0.00
08 Abr 2020 0.865784 0.022372 2.65% 0.84446 0.873403 0.84051 0.00
07 Abr 2020 0.843412 -0.019234 -2.23% 0.870348 0.883822 0.829247 0.00
06 Abr 2020 0.862645 0.058333 7.25% 0.804114 0.868877 0.802822 0.00
05 Abr 2020 0.804312 -0.008099 -1.00% 0.814195 0.817702 0.793247 0.00
04 Abr 2020 0.81241 0.014635 1.83% 0.798637 0.828454 0.790051 0.00
03 Abr 2020 0.797775 -0.002311 -0.29% 0.801557 0.834147 0.784043 0.00
02 Abr 2020 0.800087 0.021771 2.80% 0.778188 0.850136 0.768229 0.00
01 Abr 2020 0.778315 0.030218 4.04% 0.747659 0.782509 0.721197 0.00
31 Mar 2020 0.748098 0.003091 0.41% 0.742239 0.797338 0.741178 0.00
30 Mar 2020 0.745007 0.065831 9.69% 0.677183 0.766784 0.673717 0.00
29 Mar 2020 0.679176 -0.040546 -5.63% 0.720084 0.724451 0.676274 0.00
28 Mar 2020 0.719721 -0.013602 -1.85% 0.735438 0.735438 0.695488 0.00
27 Mar 2020 0.733323 -0.049402 -6.31% 0.783378 0.7962 0.724533 0.00
26 Mar 2020 0.782726 -0.003784 -0.48% 0.78954 0.798361 0.151603 0.00
25 Mar 2020 0.78651 -0.014772 -1.84% 0.80157 0.825808 0.153613 0.00
24 Mar 2020 0.801282 0.032896 4.28% 0.773602 0.810416 0.758807 0.00
23 Mar 2020 0.768386 0.070597 10.12% 0.698646 0.78596 0.684583 0.00
22 Mar 2020 0.697789 -0.042249 -5.71% 0.74309 0.770172 0.690911 0.00
21 Mar 2020 0.740038 -0.001434 -0.19% 0.745895 0.776596 0.70312 0.00
20 Mar 2020 0.741472 -0.005232 -0.70% 0.745934 0.83096 0.667389 0.00
19 Mar 2020 0.746704 0.115405 18.28% 0.632233 0.775145 0.618656 0.00
18 Mar 2020 0.631299 0.507391 409.49% 0.122503 0.6392 0.117525 0.00
17 Mar 2020 0.123908 0.011089 9.83% 0.112798 0.127065 0.110701 0.00
16 Mar 2020 0.112819 -0.506438 -81.78% 0.617287 0.620448 0.108407 0.00
15 Mar 2020 0.619257 0.022244 3.73% 0.598064 0.68875 0.594303 0.00
14 Mar 2020 0.597013 -0.043466 -6.79% 0.652324 0.662495 0.58447 0.00
13 Mar 2020 0.640478 0.06801 11.88% 0.176158 0.721018 0.117004 0.00
12 Mar 2020 0.572469 0.396341 225.03% 0.176158 0.718461 0.125025 0.00
11 Mar 2020 0.176128 0.000907 0.52% 0.174345 0.17725 0.168038 0.00
10 Mar 2020 0.175221 0.002966 1.72% 0.174005 0.18038 0.17026 0.00
09 Mar 2020 0.172255 -0.005257 -2.96% 0.17651 0.180409 0.16395 0.00
08 Mar 2020 0.177513 -0.019773 -10.02% 0.197358 0.197358 0.1775 0.00
07 Mar 2020 0.197286 -0.005774 -2.84% 0.202875 0.204095 0.196305 0.00
06 Mar 2020 0.20306 0.001305 0.65% 0.202003 0.204 0.19972 0.00
05 Mar 2020 0.201755 0.005118 2.60% 0.196947 0.205385 0.196947 0.00
04 Mar 2020 0.196638 0.000075 0.04% 0.196203 0.198674 0.19527 0.00
03 Mar 2020 0.196562 -0.003265 -1.63% 0.200602 0.200946 0.194015 0.00
02 Mar 2020 0.199828 0.006887 3.57% 0.193036 0.202109 0.192258 0.00
01 Mar 2020 0.192941 -0.001591 -0.82% 0.193785 0.198563 0.190558 0.00
29 Feb 2020 0.194533 -0.003227 -1.63% 0.197073 0.199695 0.1941 0.00
28 Feb 2020 0.197759 -0.001591 -0.80% 0.200307 0.2025 0.1919 0.00
Su Consulta Reciente
COIN
VENEUR
VeChain
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200528 02:28:05