Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VIDTEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 0.031418 | 0.000352 | 1.13% | 1.70 | 1.70 | 0.030448 | 536,726.00 |
| 11 May 2024 | 0.031066 | 0.000451 | 1.47% | 1.70 | 1.70 | 0.029966 | 287,996.00 |
| 10 May 2024 | 0.030615 | -0.000955 | -3.03% | 0.031591 | 0.032967 | 0.030232 | 293,063.00 |
| 09 May 2024 | 0.031569 | 0.000337 | 1.08% | 1.71 | 1.72 | 0.030073 | 447,741.00 |
| 08 May 2024 | 0.031233 | -0.000707 | -2.21% | 0.031925 | 0.03269 | 0.030666 | 687,020.00 |
| 07 May 2024 | 0.03194 | -0.000926 | -2.82% | 0.032892 | 0.033239 | 0.031691 | 1,570,925.00 |
| 06 May 2024 | 0.032866 | -0.000448 | -1.34% | 1.79 | 1.79 | 0.031146 | 1,369,145.00 |
| 05 May 2024 | 0.033314 | 0.000671 | 2.06% | 1.78 | 1.78 | 0.031645 | 562,851.00 |
| 04 May 2024 | 0.032643 | 0.001047 | 3.31% | 1.75 | 1.76 | 0.031426 | 718,479.00 |
| 03 May 2024 | 0.031596 | 0.001819 | 6.11% | 1.65 | 1.66 | 0.029614 | 462,394.00 |
| 02 May 2024 | 0.029777 | -0.000205 | -0.68% | 0.029976 | 0.030272 | 0.02855 | 416,029.00 |
| 01 May 2024 | 0.029982 | -0.000274 | -0.91% | 1.71 | 1.71 | 0.028464 | 2,210,563.00 |
| 30 Abr 2024 | 0.030257 | -0.00309 | -9.27% | 1.79 | 1.81 | 0.029424 | 1,433,015.00 |
| 29 Abr 2024 | 0.033347 | -0.000793 | -2.32% | 1.79 | 1.79 | 0.014137 | 408,968.00 |
| 28 Abr 2024 | 0.034139 | 0.000312 | 0.92% | 0.033868 | 1.79 | 0.033864 | 752,147.00 |
| 27 Abr 2024 | 0.033827 | 0.000404 | 1.21% | 1.79 | 1.79 | 0.03219 | 562,169.00 |
| 26 Abr 2024 | 0.033424 | -0.000855 | -2.49% | 1.80 | 1.81 | 0.032082 | 2,180,926.00 |
| 25 Abr 2024 | 0.034279 | 0.00000700 | 0.02% | 1.80 | 1.81 | 0.033137 | 1,628,996.00 |
| 24 Abr 2024 | 0.034271 | -0.00295 | -7.93% | 1.87 | 1.87 | 0.034015 | 682,906.00 |
| 23 Abr 2024 | 0.037221 | 0.000809 | 2.22% | 1.88 | 1.89 | 0.035877 | 1,700,431.00 |
| 22 Abr 2024 | 0.036412 | 0.000978 | 2.76% | 1.79 | 1.86 | 0.031146 | 476,402.00 |
| 21 Abr 2024 | 0.035435 | 0.000039 | 0.11% | 1.83 | 1.84 | 0.034431 | 2,361,284.00 |
| 20 Abr 2024 | 0.035395 | 0.001097 | 3.20% | 1.79 | 1.79 | 0.03323 | 566,680.00 |
| 19 Abr 2024 | 0.034298 | 0.000868 | 2.60% | 1.79 | 1.79 | 0.031146 | 829,228.00 |
| 18 Abr 2024 | 0.03343 | 0.001201 | 3.73% | 0.032262 | 0.0342 | 0.031387 | 570,620.00 |
| 17 Abr 2024 | 0.032229 | -0.000773 | -2.34% | 0.033065 | 0.033399 | 0.029842 | 1,404,912.00 |
| 16 Abr 2024 | 0.033002 | 0.001957 | 6.30% | 0.031074 | 1.79 | 0.030365 | 1,171,578.00 |
| 15 Abr 2024 | 0.031046 | -0.002907 | -8.56% | 0.045246 | 1.92 | 0.030415 | 1,464,970.00 |
| 14 Abr 2024 | 0.033953 | 0.002505 | 7.97% | 1.82 | 1.82 | 0.02946 | 1,097,797.00 |
| 13 Abr 2024 | 0.031448 | -0.00589 | -15.77% | 0.037381 | 1.90 | 0.028135 | 3,739,136.00 |
| 12 Abr 2024 | 0.037338 | -0.007077 | -15.93% | 0.044457 | 1.97 | 0.03658 | 4,715,748.00 |
| 11 Abr 2024 | 0.044415 | -0.001549 | -3.37% | 0.046533 | 0.04739 | 0.043513 | 1,375,947.00 |
| 10 Abr 2024 | 0.045965 | 0.000679 | 1.50% | 0.045246 | 1.92 | 0.042533 | 2,456,647.00 |
| 09 Abr 2024 | 0.045285 | -0.004135 | -8.37% | 1.98 | 1.98 | 0.044419 | 2,241,286.00 |
| 08 Abr 2024 | 0.049421 | 0.000056 | 0.11% | 0.047441 | 1.90 | 0.044643 | 1,495,448.00 |
| 07 Abr 2024 | 0.049364 | 0.002861 | 6.15% | 0.046424 | 1.92 | 0.046424 | 1,094,788.00 |
| 06 Abr 2024 | 0.046503 | 0.00005 | 0.11% | 0.046288 | 1.88 | 0.045808 | 425,110.00 |
| 05 Abr 2024 | 0.046454 | -0.000937 | -1.98% | 0.047441 | 1.90 | 0.044643 | 1,937,744.00 |
| 04 Abr 2024 | 0.04739 | 0.002172 | 4.80% | 1.83 | 1.84 | 0.044584 | 1,968,993.00 |
| 03 Abr 2024 | 0.045219 | -0.00226 | -4.76% | 1.83 | 1.83 | 0.044218 | 4,404,192.00 |
| 02 Abr 2024 | 0.047479 | -0.007134 | -13.06% | 0.053862 | 0.053862 | 0.04621 | 3,472,745.00 |
| 01 Abr 2024 | 0.054613 | -0.002205 | -3.88% | 0.044355 | 1.82 | 0.043801 | 3,034,975.00 |
| 31 Mar 2024 | 0.056818 | 0.003834 | 7.24% | 1.94 | 1.94 | 0.053146 | 4,286,739.00 |
| 30 Mar 2024 | 0.052984 | 0.001139 | 2.20% | 1.95 | 1.95 | 0.051857 | 6,442,413.00 |
| 29 Mar 2024 | 0.051845 | -0.003839 | -6.89% | 1.97 | 1.97 | 0.050863 | 5,694,004.00 |
| 28 Mar 2024 | 0.055684 | 0.008397 | 17.76% | 0.046874 | 0.062654 | 0.046792 | 27,677,133.00 |
| 27 Mar 2024 | 0.047288 | -0.001804 | -3.67% | 1.94 | 1.94 | 0.046804 | 6,024,232.00 |
| 26 Mar 2024 | 0.049092 | -0.003006 | -5.77% | 0.052104 | 1.93 | 0.048734 | 4,091,376.00 |
| 25 Mar 2024 | 0.052098 | 0.003549 | 7.31% | 0.044355 | 1.86 | 0.043801 | 7,003,336.00 |
| 24 Mar 2024 | 0.048548 | 0.000915 | 1.92% | 1.78 | 1.79 | 0.046311 | 2,014,940.00 |
| 23 Mar 2024 | 0.047634 | 0.001758 | 3.83% | 0.046613 | 0.050627 | 0.046309 | 3,791,395.00 |
| 22 Mar 2024 | 0.045876 | 0.000052 | 0.11% | 1.82 | 1.82 | 0.044243 | 2,530,241.00 |
| 21 Mar 2024 | 0.045824 | -0.004488 | -8.92% | 1.86 | 1.86 | 0.045479 | 6,562,107.00 |
| 20 Mar 2024 | 0.050312 | 0.003985 | 8.60% | 0.045674 | 0.050911 | 0.043069 | 5,969,260.00 |
| 19 Mar 2024 | 0.046327 | -0.003511 | -7.04% | 0.049861 | 0.050148 | 0.044579 | 11,567,341.00 |
| 18 Mar 2024 | 0.049838 | -0.004811 | -8.80% | 0.044355 | 1.82 | 0.021912 | 24,804,019.00 |
| 17 Mar 2024 | 0.054649 | 0.010122 | 22.73% | 0.044355 | 1.82 | 0.04099 | 15,815,674.00 |
| 16 Mar 2024 | 0.044527 | -0.007979 | -15.20% | 0.051821 | 0.056148 | 0.042995 | 10,229,200.00 |
| 15 Mar 2024 | 0.052507 | 0.009698 | 22.65% | 0.045344 | 0.055103 | 0.042065 | 40,751,706.00 |
| 14 Mar 2024 | 0.042809 | -0.002577 | -5.68% | 0.045344 | 0.046321 | 0.041089 | 3,884,198.00 |
| 13 Mar 2024 | 0.045386 | 0.000898 | 2.02% | 0.044573 | 0.046229 | 0.042288 | 6,215,728.00 |
| 12 Mar 2024 | 0.044488 | 0.002574 | 6.14% | 0.042546 | 0.046193 | 0.040723 | 7,672,874.00 |
| 11 Mar 2024 | 0.041914 | 0.000889 | 2.17% | 0.039762 | 0.042925 | 0.038555 | 9,244,460.00 |
| 10 Mar 2024 | 0.041025 | -0.000275 | -0.67% | 0.041301 | 0.044723 | 0.040703 | 8,702,437.00 |
| 09 Mar 2024 | 0.0413 | 0.000755 | 1.86% | 1.87 | 1.88 | 0.03999 | 3,747,543.00 |
| 08 Mar 2024 | 0.040545 | 0.000765 | 1.92% | 0.039762 | 0.041364 | 0.037607 | 5,155,307.00 |
| 07 Mar 2024 | 0.03978 | 0.000942 | 2.43% | 0.038806 | 0.03978 | 0.037257 | 4,657,441.00 |
| 06 Mar 2024 | 0.038838 | 0.002014 | 5.47% | 0.036412 | 0.038908 | 0.034954 | 5,031,706.00 |
| 05 Mar 2024 | 0.036824 | -0.002478 | -6.30% | 0.038903 | 0.039672 | 0.030344 | 4,610,206.00 |
| 04 Mar 2024 | 0.039303 | -0.004272 | -9.80% | 0.031406 | 1.76 | 0.031129 | 32,586,372.00 |
| 03 Mar 2024 | 0.043575 | 0.007518 | 20.85% | 1.71 | 1.71 | 0.033977 | 30,628,619.00 |
| 02 Mar 2024 | 0.036057 | 0.001461 | 4.22% | 1.73 | 1.73 | 0.034256 | 2,362,148.00 |
| 01 Mar 2024 | 0.034597 | -0.001149 | -3.21% | 0.035032 | 0.036261 | 0.033293 | 4,820,200.00 |
| 29 Feb 2024 | 0.035746 | 0.004083 | 12.89% | 0.031406 | 0.03696 | 0.031129 | 9,026,302.00 |
| 28 Feb 2024 | 0.031663 | -0.000904 | -2.78% | 0.03206 | 0.034142 | 0.030197 | 7,427,432.00 |
| 27 Feb 2024 | 0.032567 | 0.000057 | 0.18% | 0.032067 | 0.033722 | 0.031835 | 3,364,548.00 |
| 26 Feb 2024 | 0.03251 | -0.001932 | -5.61% | 1.45 | 1.45 | 0.031217 | 16,447,053.00 |
| 25 Feb 2024 | 0.034441 | 0.00063 | 1.86% | 0.033815 | 0.034967 | 0.032865 | 1,709,583.00 |
| 24 Feb 2024 | 0.033811 | 0.000914 | 2.78% | 0.032831 | 0.034341 | 0.032757 | 2,398,515.00 |
| 23 Feb 2024 | 0.032896 | -0.003099 | -8.61% | 0.035082 | 0.037382 | 0.032696 | 6,276,461.00 |
| 22 Feb 2024 | 0.035996 | 0.003875 | 12.06% | 1.44 | 1.44 | 0.031335 | 5,517,624.00 |
| 21 Feb 2024 | 0.032121 | -0.001267 | -3.79% | 1.45 | 1.45 | 0.030952 | 2,845,732.00 |
| 20 Feb 2024 | 0.033388 | -0.001195 | -3.46% | 1.44 | 1.44 | 0.031769 | 2,925,665.00 |
| 19 Feb 2024 | 0.034583 | 0.00027 | 0.79% | 0.032785 | 0.035905 | 0.031255 | 5,939,728.00 |
| 18 Feb 2024 | 0.034313 | -0.000267 | -0.77% | 0.034517 | 0.036619 | 0.033902 | 4,463,726.00 |
| 17 Feb 2024 | 0.034579 | 0.001632 | 4.95% | 0.032931 | 0.03495 | 0.032318 | 3,008,983.00 |
| 16 Feb 2024 | 0.032948 | -0.000833 | -2.47% | 0.032785 | 0.034461 | 0.031255 | 3,731,614.00 |
| 15 Feb 2024 | 0.03378 | 0.001881 | 5.90% | 0.031923 | 0.03502 | 0.030839 | 6,597,080.00 |
| 14 Feb 2024 | 0.0319 | 0.001271 | 4.15% | 1.39 | 1.39 | 0.030036 | 1,743,742.00 |
| 13 Feb 2024 | 0.030628 | -0.000864 | -2.74% | 1.39 | 1.39 | 0.029401 | 1,939,185.00 |
