Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
V565S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3.969 | 0.15 | 3.90% | 3.779 | 4.004 | 3.645 | 0 |
| 30 May 2024 | 3.82 | -0.21 | -5.26% | 4.041 | 4.104 | 3.719 | 0 |
| 29 May 2024 | 4.032 | 0.11 | 2.80% | 3.908 | 4.17 | 3.766 | 0 |
| 28 May 2024 | 3.922 | 0.26 | 7.13% | 3.686 | 3.975 | 3.686 | 0 |
| 27 May 2024 | 3.661 | -0.13 | -3.35% | 3.754 | 3.754 | 3.573 | 0 |
| 24 May 2024 | 3.788 | 0.09 | 2.32% | 3.726 | 4.01 | 3.627 | 0 |
| 23 May 2024 | 3.702 | 0.06 | 1.70% | 3.652 | 3.753 | 3.422 | 0 |
| 22 May 2024 | 3.64 | -0.11 | -2.99% | 3.732 | 3.749 | 3.512 | 0 |
| 21 May 2024 | 3.752 | -0.29 | -7.06% | 4.046 | 4.191 | 3.646 | 0 |
| 20 May 2024 | 4.037 | -0.75 | -15.72% | 4.598 | 4.598 | 3.899 | 0 |
| 17 May 2024 | 4.79 | 0.00 | -0.06% | 4.79 | 4.927 | 4.568 | 0 |
| 16 May 2024 | 4.793 | -0.18 | -3.68% | 5.04 | 5.05 | 4.618 | 0 |
| 15 May 2024 | 4.976 | 0.12 | 2.39% | 4.788 | 4.98 | 4.526 | 0 |
| 14 May 2024 | 4.86 | 0.00 | 0.00% | 4.86 | 4.86 | 4.86 | 0 |
| 13 May 2024 | 4.86 | 0.32 | 6.93% | 4.743 | 5.08 | 4.609 | 0 |
| 10 May 2024 | 4.545 | 0.27 | 6.39% | 4.264 | 4.59 | 3.891 | 0 |
| 09 May 2024 | 4.272 | -0.29 | -6.40% | 4.596 | 4.654 | 4.141 | 0 |
| 08 May 2024 | 4.564 | -0.17 | -3.51% | 4.737 | 4.973 | 4.381 | 0 |
| 07 May 2024 | 4.73 | 0.45 | 10.41% | 4.289 | 4.759 | 4.153 | 0 |
| 06 May 2024 | 4.284 | -0.30 | -6.61% | 4.598 | 4.63 | 4.10 | 0 |
| 03 May 2024 | 4.587 | 0.19 | 4.23% | 4.49 | 4.617 | 4.099 | 0 |
| 02 May 2024 | 4.401 | -0.82 | -15.69% | 5.51 | 5.67 | 4.321 | 0 |
| 30 Abr 2024 | 5.22 | -1.02 | -16.35% | 6.24 | 6.24 | 5.20 | 0 |
| 29 Abr 2024 | 6.24 | 0.47 | 8.15% | 5.95 | 6.36 | 5.89 | 0 |
| 26 Abr 2024 | 5.77 | 0.20 | 3.59% | 5.49 | 5.94 | 5.36 | 0 |
| 25 Abr 2024 | 5.57 | -0.45 | -7.48% | 5.92 | 6.00 | 5.23 | 0 |
| 24 Abr 2024 | 6.02 | -0.19 | -3.06% | 6.05 | 6.53 | 5.83 | 0 |
| 23 Abr 2024 | 6.21 | 0.11 | 1.80% | 6.01 | 6.37 | 5.89 | 0 |
| 22 Abr 2024 | 6.10 | 0.51 | 9.12% | 5.96 | 6.15 | 5.75 | 0 |
| 19 Abr 2024 | 5.59 | 0.69 | 13.99% | 4.611 | 5.59 | 4.611 | 0 |
| 18 Abr 2024 | 4.904 | -0.33 | -6.23% | 5.37 | 5.68 | 4.861 | 0 |
| 17 Abr 2024 | 5.23 | 0.66 | 14.44% | 4.572 | 5.40 | 4.507 | 0 |
| 16 Abr 2024 | 4.57 | -0.70 | -13.28% | 5.37 | 5.37 | 4.369 | 0 |
| 15 Abr 2024 | 5.27 | 0.22 | 4.36% | 5.20 | 5.54 | 5.17 | 0 |
| 12 Abr 2024 | 5.05 | -0.74 | -12.78% | 5.79 | 5.97 | 5.05 | 0 |
| 11 Abr 2024 | 5.79 | -2.18 | -27.35% | 7.87 | 7.95 | 5.71 | 0 |
| 10 Abr 2024 | 7.97 | 0.37 | 4.87% | 7.50 | 8.14 | 7.23 | 0 |
| 09 Abr 2024 | 7.60 | -0.18 | -2.31% | 7.87 | 8.11 | 7.39 | 0 |
| 08 Abr 2024 | 7.78 | -1.28 | -14.13% | 9.32 | 9.46 | 7.69 | 0 |
| 05 Abr 2024 | 9.06 | -1.11 | -10.91% | 10.02 | 10.26 | 8.86 | 0 |
| 04 Abr 2024 | 10.17 | -0.48 | -4.51% | 10.80 | 10.87 | 9.84 | 0 |
| 03 Abr 2024 | 10.65 | 0.63 | 6.29% | 10.00 | 10.96 | 9.93 | 0 |
| 02 Abr 2024 | 10.02 | 1.26 | 14.38% | 9.04 | 10.12 | 8.98 | 0 |
| 28 Mar 2024 | 8.76 | 0.34 | 4.04% | 8.55 | 8.97 | 8.42 | 0 |
| 27 Mar 2024 | 8.42 | -0.03 | -0.36% | 8.38 | 9.02 | 8.20 | 0 |
| 26 Mar 2024 | 8.45 | 0.74 | 9.60% | 7.96 | 8.61 | 7.44 | 0 |
| 25 Mar 2024 | 7.71 | -1.68 | -17.89% | 8.86 | 8.86 | 7.63 | 0 |
| 22 Mar 2024 | 9.39 | -1.05 | -10.06% | 10.46 | 10.60 | 8.96 | 0 |
| 21 Mar 2024 | 10.44 | 0.54 | 5.45% | 10.09 | 10.59 | 10.00 | 0 |
| 20 Mar 2024 | 9.90 | 0.47 | 4.98% | 9.40 | 9.99 | 9.40 | 0 |
| 19 Mar 2024 | 9.43 | -0.06 | -0.63% | 9.33 | 10.24 | 8.81 | 0 |
| 18 Mar 2024 | 9.49 | -0.97 | -9.27% | 10.29 | 10.29 | 9.01 | 0 |
| 15 Mar 2024 | 10.46 | -0.43 | -3.95% | 10.82 | 11.12 | 10.06 | 0 |
| 14 Mar 2024 | 10.89 | -1.92 | -14.99% | 12.89 | 13.12 | 10.84 | 0 |
| 13 Mar 2024 | 12.81 | 0.57 | 4.66% | 12.25 | 12.86 | 11.48 | 0 |
| 12 Mar 2024 | 12.24 | -0.33 | -2.63% | 12.42 | 13.10 | 12.19 | 0 |
| 11 Mar 2024 | 12.57 | 1.37 | 12.23% | 11.46 | 12.72 | 11.40 | 0 |
| 08 Mar 2024 | 11.20 | 0.58 | 5.46% | 10.78 | 11.54 | 10.30 | 0 |
| 07 Mar 2024 | 10.62 | -0.05 | -0.47% | 11.13 | 11.70 | 9.87 | 0 |
| 06 Mar 2024 | 10.67 | 0.26 | 2.50% | 10.32 | 11.32 | 9.15 | 0 |
| 05 Mar 2024 | 10.41 | -1.81 | -14.81% | 12.11 | 12.46 | 9.85 | 0 |
| 04 Mar 2024 | 12.22 | -0.56 | -4.38% | 13.19 | 14.75 | 11.98 | 0 |
