VRXUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 37.85 | -2.15 | -5.38% | 40.00 | 40.41 | 37.11 | 390.00 |
27 Jun 2024 | 40.00 | -0.800 | -1.96% | 40.80 | 41.90 | 38.35 | 394.00 |
26 Jun 2024 | 40.80 | 2.24 | 5.81% | 38.77 | 42.73 | 37.10 | 322.00 |
25 Jun 2024 | 38.56 | 2.12 | 5.82% | 36.44 | 40.00 | 36.03 | 445.00 |
24 Jun 2024 | 36.44 | -2.11 | -5.47% | 38.23 | 39.23 | 32.93 | 645.00 |
23 Jun 2024 | 38.55 | -2.66 | -6.45% | 40.00 | 41.30 | 38.46 | 293.00 |
22 Jun 2024 | 41.21 | 2.29 | 5.88% | 38.91 | 42.96 | 37.84 | 543.00 |
21 Jun 2024 | 38.92 | -5.20 | -11.79% | 44.12 | 44.12 | 35.00 | 542.00 |
20 Jun 2024 | 44.12 | 2.04 | 4.85% | 42.08 | 45.79 | 41.83 | 429.00 |
19 Jun 2024 | 42.08 | 0.410 | 0.98% | 41.67 | 44.06 | 38.62 | 388.00 |
18 Jun 2024 | 41.67 | -3.93 | -8.62% | 45.60 | 51.30 | 37.00 | 492.00 |
17 Jun 2024 | 45.60 | -0.270 | -0.59% | 45.87 | 51.22 | 40.68 | 454.00 |
16 Jun 2024 | 45.87 | -1.80 | -3.78% | 47.67 | 49.22 | 40.02 | 573.00 |
15 Jun 2024 | 47.67 | 1.60 | 3.47% | 46.07 | 49.60 | 45.75 | 307.00 |
14 Jun 2024 | 46.07 | -0.560 | -1.20% | 46.63 | 47.57 | 43.27 | 487.00 |
13 Jun 2024 | 46.63 | -1.92 | -3.95% | 48.55 | 55.00 | 43.80 | 456.00 |
12 Jun 2024 | 48.55 | 2.19 | 4.72% | 46.36 | 48.71 | 43.19 | 506.00 |
11 Jun 2024 | 46.36 | -7.13 | -13.33% | 53.49 | 55.00 | 42.00 | 780.00 |
10 Jun 2024 | 53.49 | 10.38 | 24.08% | 43.16 | 57.85 | 40.03 | 505.00 |
09 Jun 2024 | 43.11 | -1.30 | -2.93% | 44.41 | 45.88 | 40.00 | 534.00 |
08 Jun 2024 | 44.41 | 4.74 | 11.95% | 39.67 | 45.00 | 37.73 | 464.00 |
07 Jun 2024 | 39.67 | -6.76 | -14.56% | 46.43 | 46.64 | 39.60 | 442.00 |
06 Jun 2024 | 46.43 | -0.090 | -0.19% | 46.52 | 49.96 | 41.36 | 665.00 |
05 Jun 2024 | 46.52 | 11.16 | 31.56% | 38.55 | 50.00 | 35.08 | 523.00 |
04 Jun 2024 | 35.36 | -2.56 | -6.75% | 37.92 | 52.07 | 34.05 | 911.00 |
03 Jun 2024 | 37.92 | 11.19 | 41.86% | 26.77 | 44.00 | 25.93 | 875.00 |
02 Jun 2024 | 26.73 | -1.63 | -5.75% | 28.36 | 30.06 | 24.62 | 678.00 |
01 Jun 2024 | 28.36 | -5.10 | -15.24% | 33.46 | 34.00 | 27.86 | 779.00 |
31 May 2024 | 33.46 | -0.560 | -1.65% | 34.02 | 34.05 | 29.94 | 493.00 |
30 May 2024 | 34.02 | 2.54 | 8.07% | 31.48 | 35.42 | 30.98 | 464.00 |
29 May 2024 | 31.48 | -1.06 | -3.26% | 32.54 | 34.23 | 30.00 | 575.00 |
28 May 2024 | 32.54 | -2.22 | -6.39% | 34.76 | 34.92 | 32.00 | 486.00 |
27 May 2024 | 34.76 | -1.60 | -4.40% | 36.34 | 36.80 | 33.01 | 343.00 |
26 May 2024 | 36.36 | -1.92 | -5.02% | 38.28 | 38.38 | 36.10 | 420.00 |
25 May 2024 | 38.28 | -0.660 | -1.69% | 38.94 | 40.50 | 33.29 | 710.00 |
24 May 2024 | 38.94 | -4.50 | -10.36% | 43.44 | 43.55 | 38.38 | 657.00 |
23 May 2024 | 43.44 | 0.060 | 0.14% | 43.38 | 45.00 | 42.78 | 343.00 |
22 May 2024 | 43.38 | 0.350 | 0.81% | 43.03 | 44.72 | 40.00 | 627.00 |
21 May 2024 | 43.03 | -1.51 | -3.39% | 44.54 | 50.78 | 42.16 | 703.00 |
20 May 2024 | 44.54 | 1.91 | 4.48% | 42.56 | 47.10 | 41.00 | 325.00 |
19 May 2024 | 42.63 | 2.36 | 5.86% | 40.27 | 46.29 | 39.01 | 377.00 |
18 May 2024 | 40.27 | -2.16 | -5.09% | 42.43 | 42.66 | 38.30 | 509.00 |
17 May 2024 | 42.43 | 0.500 | 1.19% | 41.93 | 43.99 | 41.32 | 357.00 |
16 May 2024 | 41.93 | -1.70 | -3.90% | 43.63 | 45.88 | 41.32 | 332.00 |
15 May 2024 | 43.63 | 0.460 | 1.07% | 43.17 | 46.72 | 39.00 | 438.00 |
14 May 2024 | 43.17 | -2.31 | -5.08% | 45.48 | 45.93 | 42.49 | 322.00 |
13 May 2024 | 45.48 | -1.69 | -3.58% | 44.12 | 47.22 | 44.00 | 236.00 |
12 May 2024 | 47.17 | -0.990 | -2.06% | 47.50 | 51.25 | 43.85 | 435.00 |
11 May 2024 | 48.16 | -3.12 | -6.08% | 51.27 | 56.90 | 47.01 | 391.00 |
10 May 2024 | 51.28 | 2.58 | 5.30% | 48.54 | 53.00 | 48.05 | 323.00 |
09 May 2024 | 48.70 | 0.100 | 0.21% | 49.85 | 55.00 | 46.41 | 386.00 |
08 May 2024 | 48.60 | -0.800 | -1.62% | 50.56 | 54.89 | 46.44 | 394.00 |
07 May 2024 | 49.40 | -3.40 | -6.44% | 52.80 | 52.80 | 42.46 | 688.00 |
06 May 2024 | 52.80 | -8.91 | -14.44% | 61.58 | 65.00 | 52.00 | 281.00 |
05 May 2024 | 61.71 | 19.27 | 45.41% | 43.18 | 64.93 | 42.92 | 677.00 |
04 May 2024 | 42.44 | -2.10 | -4.71% | 44.53 | 48.16 | 40.50 | 448.00 |
03 May 2024 | 44.54 | 6.47 | 17.00% | 38.36 | 47.00 | 36.48 | 452.00 |
02 May 2024 | 38.07 | -4.86 | -11.32% | 42.96 | 43.03 | 37.84 | 462.00 |
01 May 2024 | 42.93 | 0.990 | 2.36% | 41.92 | 45.91 | 35.69 | 527.00 |
30 Abr 2024 | 41.94 | -2.63 | -5.90% | 44.57 | 44.81 | 39.00 | 338.00 |
29 Abr 2024 | 44.57 | 0.050 | 0.11% | 42.06 | 47.75 | 37.00 | 532.00 |
28 Abr 2024 | 44.52 | 2.37 | 5.62% | 42.15 | 45.62 | 41.02 | 361.00 |
27 Abr 2024 | 42.15 | 0.840 | 2.03% | 41.31 | 43.00 | 40.80 | 377.00 |
26 Abr 2024 | 41.31 | 0.250 | 0.61% | 41.04 | 43.19 | 39.87 | 361.00 |
25 Abr 2024 | 41.06 | 2.75 | 7.18% | 38.31 | 45.00 | 37.00 | 523.00 |
24 Abr 2024 | 38.31 | -4.57 | -10.66% | 42.88 | 44.05 | 36.51 | 441.00 |
23 Abr 2024 | 42.88 | -4.79 | -10.05% | 47.67 | 47.98 | 40.08 | 447.00 |
22 Abr 2024 | 47.67 | 1.93 | 4.22% | 52.72 | 59.46 | 45.69 | 236.00 |
21 Abr 2024 | 45.74 | -5.75 | -11.17% | 51.49 | 53.06 | 42.78 | 400.00 |
20 Abr 2024 | 51.49 | 3.24 | 6.72% | 48.25 | 60.00 | 47.25 | 841.00 |
19 Abr 2024 | 48.25 | 3.51 | 7.85% | 44.74 | 60.69 | 40.28 | 765.00 |
18 Abr 2024 | 44.74 | 8.44 | 23.25% | 36.15 | 49.03 | 33.80 | 476.00 |
17 Abr 2024 | 36.30 | -1.62 | -4.27% | 37.89 | 40.80 | 35.00 | 513.00 |
16 Abr 2024 | 37.92 | -1.28 | -3.27% | 39.20 | 41.00 | 34.60 | 568.00 |
15 Abr 2024 | 39.20 | 2.14 | 5.77% | 37.10 | 41.98 | 35.91 | 460.00 |
14 Abr 2024 | 37.06 | -1.46 | -3.79% | 39.56 | 40.00 | 34.67 | 660.00 |
13 Abr 2024 | 38.52 | -5.71 | -12.91% | 44.23 | 46.56 | 34.00 | 492.00 |
12 Abr 2024 | 44.23 | -1.80 | -3.91% | 46.03 | 49.02 | 44.00 | 642.00 |
11 Abr 2024 | 46.03 | -1.99 | -4.14% | 48.02 | 52.07 | 44.90 | 433.00 |
10 Abr 2024 | 48.02 | -0.710 | -1.46% | 48.73 | 49.94 | 45.10 | 385.00 |
09 Abr 2024 | 48.73 | 0.390 | 0.81% | 48.34 | 56.82 | 47.12 | 518.00 |
08 Abr 2024 | 48.34 | -0.230 | -0.47% | 48.55 | 54.64 | 46.09 | 400.00 |
07 Abr 2024 | 48.57 | -1.10 | -2.21% | 49.67 | 57.55 | 46.74 | 647.00 |
06 Abr 2024 | 49.67 | 0.820 | 1.68% | 48.85 | 64.83 | 44.88 | 746.00 |
05 Abr 2024 | 48.85 | -2.23 | -4.37% | 51.08 | 53.00 | 42.00 | 1,103.00 |
04 Abr 2024 | 51.08 | -8.72 | -14.58% | 59.80 | 59.80 | 49.69 | 636.00 |
03 Abr 2024 | 59.80 | 2.44 | 4.25% | 58.18 | 64.19 | 53.00 | 576.00 |
02 Abr 2024 | 57.36 | -6.83 | -10.64% | 64.41 | 64.67 | 54.00 | 590.00 |
01 Abr 2024 | 64.19 | -6.66 | -9.40% | 71.14 | 72.41 | 55.00 | 508.00 |
31 Mar 2024 | 70.85 | 3.08 | 4.54% | 67.87 | 73.07 | 65.87 | 286.00 |
30 Mar 2024 | 67.77 | -1.81 | -2.60% | 68.94 | 78.00 | 66.02 | 353.00 |