VEXT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.24 | -0.01 | -4.00% | 0.245 | 0.245 | 0.24 | 44,004 |
13 Jun 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.245 | 32,000 |
12 Jun 2024 | 0.25 | 0.005 | 2.04% | 0.25 | 0.25 | 0.25 | 14,500 |
11 Jun 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.25 | 0.245 | 41,500 |
10 Jun 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.25 | 0.25 | 3,104 |
07 Jun 2024 | 0.255 | 0.02 | 8.51% | 0.24 | 0.255 | 0.24 | 118,650 |
06 Jun 2024 | 0.235 | 0.005 | 2.17% | 0.2325 | 0.24 | 0.23 | 136,704 |
05 Jun 2024 | 0.23 | -0.03 | -11.54% | 0.255 | 0.255 | 0.23 | 79,100 |
04 Jun 2024 | 0.26 | 0.005 | 1.96% | 0.25 | 0.265 | 0.25 | 14,003 |
03 Jun 2024 | 0.255 | 0.01 | 4.08% | 0.25 | 0.265 | 0.25 | 143,503 |
31 May 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.245 | 0.24 | 20,069 |
30 May 2024 | 0.24 | 0.00 | 0.00% | 0.25 | 0.255 | 0.24 | 59,100 |
29 May 2024 | 0.24 | -0.005 | -2.04% | 0.24 | 0.24 | 0.235 | 19,004 |
28 May 2024 | 0.245 | 0.01 | 4.26% | 0.24 | 0.275 | 0.235 | 141,503 |
27 May 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.235 | 4,004 |
24 May 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.25 | 0.235 | 44,004 |
23 May 2024 | 0.245 | -0.055 | -18.33% | 0.295 | 0.295 | 0.22 | 283,402 |
22 May 2024 | 0.30 | 0.005 | 1.69% | 0.30 | 0.30 | 0.30 | 1,000 |
21 May 2024 | 0.295 | -0.02 | -6.35% | 0.315 | 0.315 | 0.29 | 108,500 |
17 May 2024 | 0.315 | -0.005 | -1.56% | 0.32 | 0.32 | 0.31 | 73,500 |
16 May 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.34 | 0.315 | 68,642 |
15 May 2024 | 0.32 | 0.00 | 0.00% | 0.315 | 0.32 | 0.315 | 7,100 |
14 May 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.315 | 94,968 |
13 May 2024 | 0.32 | 0.015 | 4.92% | 0.31 | 0.325 | 0.305 | 110,882 |
10 May 2024 | 0.305 | 0.025 | 8.93% | 0.285 | 0.305 | 0.285 | 37,008 |
09 May 2024 | 0.28 | 0.01 | 3.70% | 0.275 | 0.28 | 0.275 | 14,003 |
08 May 2024 | 0.27 | -0.035 | -11.48% | 0.30 | 0.30 | 0.27 | 50,503 |
07 May 2024 | 0.305 | -0.005 | -1.61% | 0.305 | 0.31 | 0.30 | 20,503 |
06 May 2024 | 0.31 | -0.015 | -4.62% | 0.32 | 0.32 | 0.30 | 73,163 |
03 May 2024 | 0.325 | -0.005 | -1.52% | 0.32 | 0.34 | 0.315 | 71,300 |
02 May 2024 | 0.33 | 0.015 | 4.76% | 0.31 | 0.33 | 0.30 | 198,655 |
01 May 2024 | 0.315 | -0.015 | -4.55% | 0.32 | 0.32 | 0.305 | 26,566 |
30 Abr 2024 | 0.33 | 0.09 | 37.50% | 0.245 | 0.38 | 0.245 | 309,744 |
29 Abr 2024 | 0.24 | 0.00 | 0.00% | 0.245 | 0.245 | 0.24 | 5,004 |
26 Abr 2024 | 0.24 | 0.005 | 2.13% | 0.235 | 0.24 | 0.235 | 18,000 |
25 Abr 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.23 | 39,504 |
24 Abr 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 4 |
23 Abr 2024 | 0.24 | -0.005 | -2.04% | 0.24 | 0.24 | 0.24 | 19,500 |
22 Abr 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.245 | 0.235 | 38,520 |
19 Abr 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.245 | 0.24 | 24,000 |
18 Abr 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.255 | 0.24 | 50,439 |
17 Abr 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.255 | 0.245 | 61,244 |
16 Abr 2024 | 0.255 | 0.00 | 0.00% | 0.25 | 0.26 | 0.25 | 8,019 |
15 Abr 2024 | 0.255 | 0.00 | 0.00% | 0.265 | 0.265 | 0.25 | 19,339 |
12 Abr 2024 | 0.255 | -0.025 | -8.93% | 0.28 | 0.28 | 0.255 | 26,803 |
11 Abr 2024 | 0.28 | 0.005 | 1.82% | 0.275 | 0.28 | 0.275 | 10,517 |
10 Abr 2024 | 0.275 | 0.005 | 1.85% | 0.27 | 0.275 | 0.27 | 21,603 |
09 Abr 2024 | 0.27 | -0.01 | -3.57% | 0.29 | 0.29 | 0.27 | 21,817 |
08 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.29 | 0.28 | 46,217 |
05 Abr 2024 | 0.28 | 0.005 | 1.82% | 0.28 | 0.285 | 0.28 | 23,003 |
04 Abr 2024 | 0.275 | -0.005 | -1.79% | 0.29 | 0.29 | 0.275 | 71,677 |
03 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.27 | 0.28 | 0.27 | 37,517 |
02 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 17 |
01 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.275 | 12,268 |
28 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.285 | 0.285 | 0.28 | 10,535 |
27 Mar 2024 | 0.28 | 0.015 | 5.66% | 0.265 | 0.28 | 0.25 | 52,821 |
26 Mar 2024 | 0.265 | -0.005 | -1.85% | 0.27 | 0.27 | 0.265 | 21,503 |
25 Mar 2024 | 0.27 | -0.005 | -1.82% | 0.28 | 0.28 | 0.27 | 28,000 |
22 Mar 2024 | 0.275 | -0.01 | -3.51% | 0.29 | 0.29 | 0.27 | 12,903 |
21 Mar 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 500 |
20 Mar 2024 | 0.285 | 0.015 | 5.56% | 0.27 | 0.285 | 0.265 | 39,013 |
19 Mar 2024 | 0.27 | -0.01 | -3.57% | 0.275 | 0.275 | 0.26 | 36,313 |
18 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.275 | 0.28 | 0.265 | 65,518 |