Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
V3AL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 5.425 | 0.02 | 0.46% | 5.411 | 5.425 | 5.403 | 5,561 |
| 26 Jun 2024 | 5.40 | 0.00 | -0.04% | 5.436 | 5.441 | 5.40 | 13,377 |
| 25 Jun 2024 | 5.402 | 0.00 | -0.04% | 5.388 | 5.412 | 5.388 | 6,276 |
| 24 Jun 2024 | 5.404 | -0.01 | -0.11% | 5.405 | 5.41 | 5.392 | 24,784 |
| 21 Jun 2024 | 5.41 | -0.02 | -0.37% | 5.412 | 5.426 | 5.396 | 10,079 |
| 20 Jun 2024 | 5.43 | 0.02 | 0.30% | 5.431 | 5.445 | 5.428 | 15,788 |
| 19 Jun 2024 | 5.414 | 0.01 | 0.20% | 5.423 | 5.43 | 5.411 | 35,594 |
| 18 Jun 2024 | 5.403 | 0.04 | 0.67% | 5.403 | 5.414 | 5.403 | 9,453 |
| 17 Jun 2024 | 5.367 | 0.00 | -0.04% | 5.377 | 5.377 | 5.362 | 17,020 |
| 14 Jun 2024 | 5.369 | 0.02 | 0.30% | 5.372 | 5.38 | 5.357 | 21,852 |
| 13 Jun 2024 | 5.353 | -0.02 | -0.28% | 5.341 | 5.354 | 5.334 | 17,615 |
| 12 Jun 2024 | 5.368 | 0.04 | 0.79% | 5.351 | 5.37 | 5.342 | 38,824 |
| 11 Jun 2024 | 5.326 | 0.00 | 0.09% | 5.334 | 5.337 | 5.32 | 13,200 |
| 10 Jun 2024 | 5.321 | 0.00 | 0.00% | 5.321 | 5.321 | 5.321 | 0 |
| 07 Jun 2024 | 5.321 | 0.03 | 0.61% | 5.302 | 5.321 | 5.288 | 24,393 |
| 06 Jun 2024 | 5.289 | 0.03 | 0.63% | 5.294 | 5.305 | 5.289 | 5,967 |
| 05 Jun 2024 | 5.256 | 0.04 | 0.79% | 5.241 | 5.256 | 5.238 | 9,032 |
| 04 Jun 2024 | 5.215 | -0.03 | -0.52% | 5.208 | 5.225 | 5.192 | 37,715 |
| 03 Jun 2024 | 5.242 | 0.07 | 1.37% | 5.242 | 5.265 | 5.227 | 4,999 |
| 31 May 2024 | 5.171 | -0.04 | -0.75% | 5.189 | 5.212 | 5.171 | 11,096 |
| 30 May 2024 | 5.21 | -0.01 | -0.21% | 5.223 | 5.228 | 5.205 | 32,056 |
| 29 May 2024 | 5.221 | -0.03 | -0.61% | 5.232 | 5.236 | 5.213 | 13,052 |
| 28 May 2024 | 5.253 | -0.02 | -0.45% | 5.276 | 5.276 | 5.253 | 5,621 |
| 27 May 2024 | 5.277 | 0.02 | 0.46% | 5.266 | 5.277 | 5.262 | 38,981 |
| 24 May 2024 | 5.253 | -0.02 | -0.38% | 5.246 | 5.253 | 5.246 | 810 |
| 23 May 2024 | 5.273 | -0.01 | -0.17% | 5.304 | 5.307 | 5.273 | 18,580 |
| 22 May 2024 | 5.282 | 0.00 | 0.04% | 5.276 | 5.287 | 5.268 | 46,284 |
| 21 May 2024 | 5.28 | -0.01 | -0.23% | 5.284 | 5.284 | 5.26 | 5,218 |
| 20 May 2024 | 5.292 | 0.02 | 0.44% | 5.275 | 5.292 | 5.272 | 17,047 |
| 17 May 2024 | 5.269 | -0.02 | -0.36% | 5.267 | 5.276 | 5.265 | 16,661 |
| 16 May 2024 | 5.288 | 0.03 | 0.61% | 5.269 | 5.288 | 5.269 | 33,519 |
| 15 May 2024 | 5.256 | 0.05 | 0.88% | 5.235 | 5.258 | 5.227 | 45,196 |
| 14 May 2024 | 5.21 | -0.01 | -0.12% | 5.222 | 5.232 | 5.209 | 8,874 |
| 13 May 2024 | 5.216 | -0.02 | -0.34% | 5.224 | 5.233 | 5.214 | 8,771 |
| 10 May 2024 | 5.234 | 0.03 | 0.54% | 5.226 | 5.243 | 5.224 | 2,892 |
| 09 May 2024 | 5.206 | 0.01 | 0.15% | 5.199 | 5.206 | 5.199 | 3,258 |
| 08 May 2024 | 5.198 | -0.01 | -0.12% | 5.203 | 5.221 | 5.183 | 8,449 |
| 07 May 2024 | 5.204 | 0.04 | 0.81% | 5.20 | 5.209 | 5.189 | 5,478 |
| 06 May 2024 | 5.162 | 0.01 | 0.21% | 5.162 | 5.176 | 5.156 | 5,273 |
| 03 May 2024 | 5.151 | 0.05 | 1.06% | 5.122 | 5.152 | 5.121 | 16,663 |
| 02 May 2024 | 5.097 | -0.04 | -0.80% | 5.098 | 5.106 | 5.087 | 21,760 |
| 30 Abr 2024 | 5.138 | 0.01 | 0.12% | 5.141 | 5.143 | 5.136 | 18,701 |
| 29 Abr 2024 | 5.132 | 0.01 | 0.16% | 5.139 | 5.145 | 5.131 | 4,346 |
| 26 Abr 2024 | 5.124 | 0.09 | 1.81% | 5.098 | 5.124 | 5.088 | 24,496 |
| 25 Abr 2024 | 5.033 | -0.05 | -1.04% | 5.062 | 5.071 | 5.033 | 37,028 |
| 24 Abr 2024 | 5.086 | 0.01 | 0.18% | 5.129 | 5.129 | 5.086 | 6,949 |
| 23 Abr 2024 | 5.077 | 0.03 | 0.51% | 5.068 | 5.077 | 5.053 | 28,045 |
| 22 Abr 2024 | 5.051 | 0.04 | 0.80% | 5.037 | 5.051 | 5.026 | 2,464 |
| 19 Abr 2024 | 5.011 | -0.08 | -1.47% | 5.019 | 5.042 | 5.011 | 22,245 |
| 18 Abr 2024 | 5.086 | 0.01 | 0.18% | 5.073 | 5.086 | 5.057 | 6,325 |
| 17 Abr 2024 | 5.077 | -0.02 | -0.33% | 5.092 | 5.115 | 5.077 | 11,628 |
| 16 Abr 2024 | 5.094 | -0.10 | -2.00% | 5.112 | 5.113 | 5.094 | 2,762 |
| 15 Abr 2024 | 5.198 | 0.01 | 0.10% | 5.193 | 5.217 | 5.188 | 26,173 |
| 12 Abr 2024 | 5.193 | 0.01 | 0.27% | 5.234 | 5.242 | 5.193 | 17,994 |
| 11 Abr 2024 | 5.179 | 0.01 | 0.21% | 5.181 | 5.185 | 5.161 | 7,031 |
| 10 Abr 2024 | 5.168 | 0.01 | 0.25% | 5.188 | 5.197 | 5.15 | 22,587 |
| 09 Abr 2024 | 5.155 | -0.01 | -0.19% | 5.174 | 5.177 | 5.155 | 14,785 |
| 08 Abr 2024 | 5.165 | 0.02 | 0.39% | 5.164 | 5.19 | 5.162 | 39,201 |
| 05 Abr 2024 | 5.145 | -0.05 | -0.89% | 5.133 | 5.145 | 5.127 | 21,104 |
| 04 Abr 2024 | 5.191 | 0.00 | 0.04% | 5.195 | 5.207 | 5.184 | 29,375 |
| 03 Abr 2024 | 5.189 | 0.00 | -0.08% | 5.203 | 5.205 | 5.179 | 21,801 |
| 02 Abr 2024 | 5.193 | -0.05 | -0.90% | 5.267 | 5.267 | 5.193 | 17,437 |
