VIBEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.106783 | -0.004407 | -3.96% | 0.109159 | 0.115277 | 0.106081 | 2,697,909.00 |
27 Mar 2024 | 0.11119 | 0.006546 | 6.26% | 0.103872 | 0.137447 | 0.103872 | 12,901,759.00 |
26 Mar 2024 | 0.104643 | 0.010096 | 10.68% | 0.095201 | 0.110198 | 0.09463 | 5,736,890.00 |
25 Mar 2024 | 0.094547 | 0.003052 | 3.34% | 0.071377 | 0.098204 | 0.070926 | 1,741,101.00 |
24 Mar 2024 | 0.091495 | 0.001587 | 1.76% | 0.0891 | 0.093449 | 0.087319 | 1,089,863.00 |
23 Mar 2024 | 0.089908 | 0.005215 | 6.16% | 0.084966 | 0.093876 | 0.084836 | 1,502,160.00 |
22 Mar 2024 | 0.084694 | -0.00213 | -2.45% | 0.087184 | 0.087904 | 0.081492 | 1,299,476.00 |
21 Mar 2024 | 0.086824 | -0.000135 | -0.16% | 0.089929 | 0.089929 | 0.084249 | 488,852.00 |
20 Mar 2024 | 0.086959 | 0.006887 | 8.60% | 0.080501 | 0.087905 | 0.077233 | 2,430,830.00 |
19 Mar 2024 | 0.080071 | -0.010883 | -11.97% | 0.090996 | 0.11207 | 0.078639 | 13,952,217.00 |
18 Mar 2024 | 0.090955 | 0.004898 | 5.69% | 0.071377 | 0.092866 | 0.040525 | 5,194,913.00 |
17 Mar 2024 | 0.086057 | 0.004824 | 5.94% | 0.081518 | 0.087804 | 0.078798 | 902,362.00 |
16 Mar 2024 | 0.081232 | -0.010975 | -11.90% | 0.092126 | 0.096555 | 0.080032 | 1,383,870.00 |
15 Mar 2024 | 0.092207 | -0.001973 | -2.09% | 0.071377 | 0.09272 | 0.070926 | 1,093,486.00 |
14 Mar 2024 | 0.09418 | -0.003934 | -4.01% | 0.098023 | 0.09917 | 0.090396 | 497,270.00 |
13 Mar 2024 | 0.098114 | -0.005256 | -5.08% | 0.104222 | 0.108023 | 0.092901 | 4,016,732.00 |
12 Mar 2024 | 0.10337 | 0.004479 | 4.53% | 0.098837 | 0.122096 | 0.096137 | 6,958,302.00 |
11 Mar 2024 | 0.098891 | -0.001463 | -1.46% | 0.071377 | 0.102699 | 0.070926 | 22,332,468.00 |
10 Mar 2024 | 0.100354 | -0.025423 | -20.21% | 0.107632 | 0.109048 | 0.097687 | 1,869,569.00 |
09 Mar 2024 | 0.125777 | 0.003518 | 2.88% | 0.125618 | 0.126152 | 0.124952 | 56.00 |
08 Mar 2024 | 0.122259 | 0.04576 | 59.82% | 0.076465 | 0.141576 | 0.075887 | 22,012,481.00 |
07 Mar 2024 | 0.076499 | 0.000644 | 0.85% | 0.075186 | 0.077408 | 0.074793 | 1,193,496.00 |
06 Mar 2024 | 0.075855 | 0.002207 | 3.00% | 0.072824 | 0.076561 | 0.070739 | 1,831,993.00 |
05 Mar 2024 | 0.073648 | -0.007452 | -9.19% | 0.080942 | 0.082681 | 0.063175 | 2,255,846.00 |
04 Mar 2024 | 0.081101 | 0.003828 | 4.95% | 0.071377 | 0.089215 | 0.070926 | 3,833,446.00 |
03 Mar 2024 | 0.077273 | -0.000565 | -0.73% | 0.077656 | 0.079175 | 0.074183 | 1,337,242.00 |
02 Mar 2024 | 0.077838 | 0.002302 | 3.05% | 0.075344 | 0.078769 | 0.073682 | 2,946,600.00 |
01 Mar 2024 | 0.075536 | 0.002342 | 3.20% | 0.073455 | 0.076526 | 0.073427 | 796,101.00 |
29 Feb 2024 | 0.073194 | 0.001233 | 1.71% | 0.071377 | 0.074953 | 0.070926 | 1,797,161.00 |
28 Feb 2024 | 0.071961 | 0.00105 | 1.48% | 0.070952 | 0.075686 | 0.067973 | 2,138,440.00 |
27 Feb 2024 | 0.070911 | 0.001891 | 2.74% | 0.069144 | 0.07158 | 0.068548 | 1,530,849.00 |
26 Feb 2024 | 0.069021 | -0.00034 | -0.49% | 0.056636 | 0.069956 | 0.040525 | 1,207,451.00 |
25 Feb 2024 | 0.069361 | 0.001739 | 2.57% | 0.06763 | 0.069861 | 0.066665 | 486,773.00 |
24 Feb 2024 | 0.067622 | 0.000419 | 0.62% | 0.067537 | 0.069505 | 0.066063 | 981,662.00 |
23 Feb 2024 | 0.067203 | 0.000894 | 1.35% | 0.066372 | 0.067506 | 0.065085 | 654,510.00 |
22 Feb 2024 | 0.066308 | 0.001586 | 2.45% | 0.064589 | 0.06689 | 0.063342 | 968,889.00 |
21 Feb 2024 | 0.064722 | -0.000603 | -0.92% | 0.065334 | 0.065842 | 0.062433 | 1,218,330.00 |
20 Feb 2024 | 0.065325 | -0.00144 | -2.16% | 0.066815 | 0.06746 | 0.06379 | 1,007,221.00 |
19 Feb 2024 | 0.066765 | -0.000411 | -0.61% | 0.056636 | 0.068355 | 0.055818 | 645,897.00 |
18 Feb 2024 | 0.067176 | 0.000899 | 1.36% | 0.066157 | 0.067928 | 0.065729 | 312,109.00 |
17 Feb 2024 | 0.066277 | -0.001072 | -1.59% | 0.067314 | 0.067835 | 0.064367 | 824,488.00 |
16 Feb 2024 | 0.067349 | 0.002684 | 4.15% | 0.064606 | 0.069018 | 0.063821 | 1,747,688.00 |
15 Feb 2024 | 0.064665 | 0.000383 | 0.60% | 0.064331 | 0.065557 | 0.063538 | 744,123.00 |
14 Feb 2024 | 0.064283 | 0.000242 | 0.38% | 0.063561 | 0.065038 | 0.063147 | 443,527.00 |
13 Feb 2024 | 0.064041 | 0.002908 | 4.76% | 0.061031 | 0.064041 | 0.060612 | 472,539.00 |
12 Feb 2024 | 0.061133 | 0.001579 | 2.65% | 0.056636 | 0.061753 | 0.055818 | 565,178.00 |
11 Feb 2024 | 0.059554 | -0.000815 | -1.35% | 0.060263 | 0.061593 | 0.059264 | 350,942.00 |
10 Feb 2024 | 0.060369 | -0.001749 | -2.82% | 0.061803 | 0.063639 | 0.060234 | 763,418.00 |
09 Feb 2024 | 0.062118 | 0.003234 | 5.49% | 0.058992 | 0.062917 | 0.058992 | 645,212.00 |
08 Feb 2024 | 0.058884 | 0.000147 | 0.25% | 0.058399 | 0.059699 | 0.058092 | 163,628.00 |
07 Feb 2024 | 0.058737 | 0.001045 | 1.81% | 0.057724 | 0.059171 | 0.057028 | 312,856.00 |
06 Feb 2024 | 0.057693 | 0.001276 | 2.26% | 0.056441 | 0.057981 | 0.056074 | 241,799.00 |
05 Feb 2024 | 0.056416 | 0.000351 | 0.63% | 0.056636 | 0.057455 | 0.055818 | 292,209.00 |
04 Feb 2024 | 0.056065 | -0.000926 | -1.62% | 0.056636 | 0.056906 | 0.055818 | 187,758.00 |
03 Feb 2024 | 0.056992 | -0.00018 | -0.31% | 0.057228 | 0.0575 | 0.05664 | 72,355.00 |
02 Feb 2024 | 0.057172 | 0.000128 | 0.22% | 0.05709 | 0.057519 | 0.056042 | 211,809.00 |
01 Feb 2024 | 0.057044 | 0.000282 | 0.50% | 0.056752 | 0.057829 | 0.05537 | 526,200.00 |
31 Ene 2024 | 0.056762 | -0.001591 | -2.73% | 0.058352 | 0.058352 | 0.055312 | 583,851.00 |
30 Ene 2024 | 0.058353 | -0.001174 | -1.97% | 0.059531 | 0.060116 | 0.058353 | 453,730.00 |
29 Ene 2024 | 0.059527 | 0.00138 | 2.37% | 0.041668 | 0.05988 | 0.041045 | 506,612.00 |
28 Ene 2024 | 0.058146 | -0.000921 | -1.56% | 0.059046 | 0.06012 | 0.058018 | 172,434.00 |
27 Ene 2024 | 0.059068 | 0.001173 | 2.03% | 0.05823 | 0.059494 | 0.058044 | 386,477.00 |
26 Ene 2024 | 0.057895 | 0.001162 | 2.05% | 0.056784 | 0.059302 | 0.05665 | 669,745.00 |
25 Ene 2024 | 0.056733 | -0.000061 | -0.11% | 0.056715 | 0.05725 | 0.055524 | 298,761.00 |
24 Ene 2024 | 0.056794 | 0.000752 | 1.34% | 0.056248 | 0.057673 | 0.055139 | 1,024,446.00 |
23 Ene 2024 | 0.056042 | 0.000071 | 0.13% | 0.055969 | 0.057719 | 0.05217 | 2,010,283.00 |
22 Ene 2024 | 0.055971 | -0.005085 | -8.33% | 0.041668 | 0.063967 | 0.041045 | 978,098.00 |
21 Ene 2024 | 0.061056 | 0.001318 | 2.21% | 0.059792 | 0.062198 | 0.059656 | 594,603.00 |
20 Ene 2024 | 0.059738 | 0.00125 | 2.14% | 0.058022 | 0.060422 | 0.057906 | 534,366.00 |
19 Ene 2024 | 0.058489 | 0.000368 | 0.63% | 0.058024 | 0.059133 | 0.056673 | 18,573.00 |
18 Ene 2024 | 0.058121 | -0.004627 | -7.37% | 0.062865 | 0.063323 | 0.05702 | 993,834.00 |
17 Ene 2024 | 0.062748 | -0.001251 | -1.95% | 0.063528 | 0.064176 | 0.061827 | 428,798.00 |
16 Ene 2024 | 0.063998 | 0.002459 | 4.00% | 0.041668 | 0.064615 | 0.041045 | 1,319,902.00 |
15 Ene 2024 | 0.06154 | 0.000073 | 0.12% | 0.0611 | 0.062876 | 0.060972 | 885,092.00 |
14 Ene 2024 | 0.061466 | -0.002005 | -3.16% | 0.063855 | 0.065321 | 0.061259 | 784,811.00 |
13 Ene 2024 | 0.063472 | -0.001832 | -2.81% | 0.064773 | 0.064901 | 0.061468 | 979,371.00 |
12 Ene 2024 | 0.065304 | 0.000173 | 0.27% | 0.065055 | 0.067789 | 0.061951 | 3,063,249.00 |
11 Ene 2024 | 0.065131 | 0.003375 | 5.46% | 0.061581 | 0.065153 | 0.060157 | 943,475.00 |
10 Ene 2024 | 0.061756 | 0.003167 | 5.40% | 0.05879 | 0.063026 | 0.057614 | 1,646,474.00 |
09 Ene 2024 | 0.05859 | -0.001902 | -3.14% | 0.060558 | 0.060731 | 0.055712 | 1,295,970.00 |
08 Ene 2024 | 0.060492 | -0.000053 | -0.09% | 0.041668 | 0.060816 | 0.041045 | 1,597,793.00 |
07 Ene 2024 | 0.060545 | -0.006842 | -10.15% | 0.066934 | 0.067288 | 0.06044 | 1,942,801.00 |
06 Ene 2024 | 0.067386 | 0.001503 | 2.28% | 0.065052 | 0.070396 | 0.062619 | 2,380,761.00 |
05 Ene 2024 | 0.065883 | 0.002809 | 4.45% | 0.06316 | 0.066179 | 0.061237 | 1,845,503.00 |
04 Ene 2024 | 0.063074 | 0.00095 | 1.53% | 0.062035 | 0.064685 | 0.061534 | 902,577.00 |
03 Ene 2024 | 0.062123 | -0.004309 | -6.49% | 0.066697 | 0.06737 | 0.061046 | 2,807,580.00 |
02 Ene 2024 | 0.066433 | -0.000761 | -1.13% | 0.041668 | 0.068095 | 0.041045 | 1,583,997.00 |
01 Ene 2024 | 0.067193 | 0.003087 | 4.81% | 0.064399 | 0.070691 | 0.063423 | 3,969,915.00 |
31 Dic 2023 | 0.064107 | -0.002305 | -3.47% | 0.066377 | 0.067156 | 0.063731 | 1,191,906.00 |
30 Dic 2023 | 0.066412 | 0.001187 | 1.82% | 0.065394 | 0.068434 | 0.06419 | 1,035,528.00 |