Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 19.243 | -0.10 | -0.54% | 19.243 | 20.671 | 19.243 | 1,674 |
| 27 Jun 2024 | 19.347 | 0.60 | 3.18% | 18.822 | 20.719 | 18.733 | 2,712 |
| 26 Jun 2024 | 18.751 | -0.01 | -0.03% | 18.889 | 20.25 | 18.751 | 4,923 |
| 25 Jun 2024 | 18.756 | -0.98 | -4.97% | 18.70 | 20.30 | 18.60 | 4,178 |
| 24 Jun 2024 | 19.736 | 0.22 | 1.11% | 20.162 | 20.20 | 18.20 | 1,961 |
| 21 Jun 2024 | 19.52 | -0.22 | -1.12% | 19.57 | 20.951 | 19.52 | 71 |
| 20 Jun 2024 | 19.741 | 0.18 | 0.90% | 21.562 | 21.562 | 19.741 | 76 |
| 19 Jun 2024 | 19.565 | 0.62 | 3.28% | 21.263 | 21.263 | 19.565 | 4,924 |
| 18 Jun 2024 | 18.944 | -1.99 | -9.51% | 20.20 | 20.60 | 18.944 | 4,263 |
| 17 Jun 2024 | 20.935 | 1.44 | 7.36% | 21.18 | 21.219 | 19.76 | 182 |
| 14 Jun 2024 | 19.50 | 0.09 | 0.48% | 19.50 | 21.00 | 19.50 | 699 |
| 13 Jun 2024 | 19.407 | -0.59 | -2.94% | 19.335 | 21.03 | 19.162 | 1,076 |
| 12 Jun 2024 | 19.995 | -1.05 | -4.97% | 20.975 | 21.724 | 19.597 | 674 |
| 11 Jun 2024 | 21.04 | 0.03 | 0.15% | 19.685 | 21.106 | 19.43 | 1,862 |
| 10 Jun 2024 | 21.008 | 0.00 | 0.00% | 21.008 | 21.008 | 21.008 | 0 |
| 07 Jun 2024 | 21.008 | -0.08 | -0.38% | 22.795 | 22.798 | 20.86 | 890 |
| 06 Jun 2024 | 21.088 | 0.24 | 1.14% | 22.928 | 23.00 | 21.05 | 428 |
| 05 Jun 2024 | 20.85 | -1.61 | -7.16% | 20.916 | 22.787 | 20.85 | 102 |
| 04 Jun 2024 | 22.457 | 1.71 | 8.23% | 22.473 | 22.473 | 20.627 | 1,217 |
| 03 Jun 2024 | 20.75 | 0.01 | 0.07% | 20.972 | 22.893 | 20.75 | 670 |
| 31 May 2024 | 20.736 | -0.12 | -0.56% | 22.316 | 22.933 | 20.556 | 1,021 |
| 30 May 2024 | 20.853 | 0.07 | 0.35% | 20.66 | 22.446 | 20.528 | 221 |
| 29 May 2024 | 20.78 | -0.26 | -1.25% | 21.171 | 22.994 | 20.78 | 1,997 |
| 28 May 2024 | 21.044 | -0.56 | -2.57% | 21.145 | 23.273 | 21.044 | 1,201 |
| 27 May 2024 | 21.60 | 1.38 | 6.82% | 23.26 | 23.575 | 21.037 | 6,786 |
| 24 May 2024 | 20.22 | -0.89 | -4.23% | 20.30 | 22.219 | 20.22 | 6,047 |
| 23 May 2024 | 21.112 | 0.78 | 3.84% | 20.868 | 23.202 | 20.563 | 2,729 |
| 22 May 2024 | 20.332 | -0.43 | -2.05% | 22.419 | 22.93 | 20.219 | 7,567 |
| 21 May 2024 | 20.758 | 2.24 | 12.10% | 21.792 | 22.799 | 20.10 | 8,871 |
| 20 May 2024 | 18.518 | 1.56 | 9.17% | 18.367 | 18.518 | 16.851 | 11,473 |
| 17 May 2024 | 16.963 | 0.61 | 3.75% | 16.298 | 18.373 | 16.298 | 595 |
| 16 May 2024 | 16.35 | 0.40 | 2.52% | 18.062 | 18.062 | 16.35 | 3,725 |
| 15 May 2024 | 15.948 | 0.05 | 0.31% | 17.316 | 17.777 | 15.948 | 333 |
| 14 May 2024 | 15.899 | -0.31 | -1.88% | 17.393 | 17.40 | 15.899 | 1,132 |
| 13 May 2024 | 16.204 | -0.02 | -0.11% | 16.204 | 17.769 | 16.204 | 485 |
| 10 May 2024 | 16.222 | -0.34 | -2.07% | 16.891 | 18.199 | 16.222 | 5,300 |
| 09 May 2024 | 16.565 | -0.11 | -0.66% | 17.893 | 17.893 | 16.50 | 4 |
| 08 May 2024 | 16.675 | -0.34 | -1.98% | 17.99 | 18.021 | 16.60 | 1,140 |
| 07 May 2024 | 17.012 | -1.23 | -6.76% | 17.049 | 18.622 | 16.979 | 4,086 |
| 06 May 2024 | 18.245 | 1.39 | 8.27% | 17.608 | 19.108 | 17.103 | 12,956 |
| 03 May 2024 | 16.851 | 0.19 | 1.15% | 16.595 | 18.281 | 16.432 | 4,118 |
| 02 May 2024 | 16.66 | -0.02 | -0.14% | 16.138 | 17.84 | 16.138 | 2,141 |
| 30 Abr 2024 | 16.683 | -2.19 | -11.59% | 18.892 | 18.892 | 16.683 | 524 |
| 29 Abr 2024 | 18.87 | 0.07 | 0.37% | 17.67 | 18.978 | 17.60 | 600 |
| 26 Abr 2024 | 18.80 | 1.30 | 7.45% | 17.415 | 18.80 | 17.408 | 140 |
| 25 Abr 2024 | 17.497 | -0.30 | -1.70% | 17.537 | 18.804 | 17.291 | 1,051 |
| 24 Abr 2024 | 17.80 | -1.10 | -5.82% | 18.137 | 19.61 | 17.80 | 3,829 |
| 23 Abr 2024 | 18.90 | 0.94 | 5.22% | 17.786 | 18.936 | 17.64 | 1,311 |
| 22 Abr 2024 | 17.962 | 0.56 | 3.22% | 18.083 | 19.203 | 17.96 | 14,766 |
| 19 Abr 2024 | 17.402 | 0.38 | 2.21% | 18.784 | 18.784 | 17.292 | 3,514 |
| 18 Abr 2024 | 17.026 | 0.35 | 2.10% | 16.683 | 18.431 | 16.53 | 6,227 |
| 17 Abr 2024 | 16.676 | -0.44 | -2.55% | 17.437 | 18.432 | 16.571 | 6,592 |
| 16 Abr 2024 | 17.112 | -0.80 | -4.48% | 17.437 | 18.499 | 17.00 | 7,098 |
| 15 Abr 2024 | 17.914 | -1.49 | -7.68% | 19.311 | 19.475 | 17.875 | 12,904 |
| 12 Abr 2024 | 19.404 | -1.54 | -7.34% | 21.094 | 21.094 | 19.404 | 1,482 |
| 11 Abr 2024 | 20.94 | 1.56 | 8.04% | 19.903 | 21.45 | 19.552 | 10,625 |
| 10 Abr 2024 | 19.381 | -0.13 | -0.65% | 19.467 | 21.129 | 19.274 | 550 |
| 09 Abr 2024 | 19.508 | -0.56 | -2.81% | 19.851 | 21.854 | 19.508 | 1,194 |
| 08 Abr 2024 | 20.071 | 0.87 | 4.54% | 18.933 | 21.805 | 18.933 | 2,294 |
| 05 Abr 2024 | 19.20 | 0.67 | 3.62% | 18.171 | 19.68 | 17.82 | 1,256 |
| 04 Abr 2024 | 18.529 | 0.01 | 0.04% | 18.40 | 20.274 | 18.235 | 2,100 |
| 03 Abr 2024 | 18.522 | 0.23 | 1.27% | 19.706 | 19.997 | 18.356 | 1,526 |
| 02 Abr 2024 | 18.29 | -1.51 | -7.61% | 18.913 | 20.225 | 18.086 | 947 |
