Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
V3AL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 5.614 | -0.04 | -0.73% | 5.608 | 5.6165 | 5.608 | 304 |
| 30 May 2024 | 5.6555 | -0.01 | -0.10% | 5.644 | 5.723 | 5.6385 | 1,554 |
| 29 May 2024 | 5.661 | -0.06 | -0.98% | 5.682 | 5.682 | 5.6525 | 8,196 |
| 28 May 2024 | 5.717 | 0.00 | 0.06% | 5.715 | 5.7205 | 5.7075 | 339 |
| 24 May 2024 | 5.7135 | 0.00 | -0.06% | 5.697 | 5.7175 | 5.6835 | 299 |
| 23 May 2024 | 5.717 | -0.01 | -0.21% | 5.751 | 5.764 | 5.701 | 30,123 |
| 22 May 2024 | 5.729 | 0.00 | -0.03% | 5.729 | 5.729 | 5.729 | 7 |
| 21 May 2024 | 5.731 | -0.02 | -0.32% | 5.739 | 5.739 | 5.7165 | 525 |
| 20 May 2024 | 5.7495 | 0.02 | 0.36% | 5.758 | 5.758 | 5.7295 | 14,379 |
| 17 May 2024 | 5.729 | -0.01 | -0.17% | 5.714 | 5.7325 | 5.714 | 3,747 |
| 16 May 2024 | 5.739 | 0.02 | 0.38% | 5.739 | 5.739 | 5.739 | 0 |
| 15 May 2024 | 5.717 | 0.06 | 1.01% | 5.69 | 5.718 | 5.6875 | 377 |
| 14 May 2024 | 5.66 | 0.03 | 0.45% | 5.612 | 5.66 | 5.5965 | 23,037 |
| 13 May 2024 | 5.6345 | 0.00 | 0.08% | 5.6345 | 5.6345 | 5.6345 | 5 |
| 10 May 2024 | 5.63 | 0.02 | 0.36% | 5.621 | 5.655 | 5.621 | 689 |
| 09 May 2024 | 5.61 | 0.02 | 0.41% | 5.61 | 5.61 | 5.61 | 0 |
| 08 May 2024 | 5.587 | -0.03 | -0.47% | 5.603 | 5.603 | 5.565 | 106 |
| 07 May 2024 | 5.6135 | 0.08 | 1.43% | 5.577 | 5.616 | 5.577 | 1,589 |
| 03 May 2024 | 5.5345 | 0.08 | 1.46% | 5.526 | 5.536 | 5.522 | 947 |
| 02 May 2024 | 5.455 | 0.04 | 0.76% | 5.455 | 5.455 | 5.455 | 10 |
| 01 May 2024 | 5.414 | -0.06 | -1.06% | 5.414 | 5.414 | 5.414 | 8 |
| 30 Abr 2024 | 5.472 | -0.03 | -0.63% | 5.496 | 5.50 | 5.466 | 3,890 |
| 29 Abr 2024 | 5.5065 | 0.03 | 0.53% | 5.5065 | 5.5065 | 5.5065 | 8 |
| 26 Abr 2024 | 5.4775 | 0.08 | 1.52% | 5.4775 | 5.4775 | 5.4775 | 11 |
| 25 Abr 2024 | 5.3955 | -0.05 | -0.85% | 5.3955 | 5.3955 | 5.3955 | 0 |
| 24 Abr 2024 | 5.4415 | -0.01 | -0.18% | 5.4415 | 5.4415 | 5.4415 | 0 |
| 23 Abr 2024 | 5.4515 | 0.10 | 1.85% | 5.403 | 5.4555 | 5.392 | 2,803 |
| 22 Abr 2024 | 5.3525 | -0.01 | -0.13% | 5.356 | 5.375 | 5.345 | 4,677 |
| 19 Abr 2024 | 5.3595 | -0.05 | -1.01% | 5.3595 | 5.3595 | 5.3595 | 0 |
| 18 Abr 2024 | 5.414 | 0.01 | 0.24% | 5.414 | 5.414 | 5.414 | 7 |
| 17 Abr 2024 | 5.401 | -0.02 | -0.40% | 5.401 | 5.401 | 5.401 | 0 |
| 16 Abr 2024 | 5.4225 | -0.08 | -1.48% | 5.41 | 5.423 | 5.41 | 984 |
| 15 Abr 2024 | 5.504 | -0.02 | -0.43% | 5.533 | 5.5535 | 5.501 | 2,071 |
| 12 Abr 2024 | 5.528 | -0.02 | -0.32% | 5.611 | 5.611 | 5.513 | 5,481 |
| 11 Abr 2024 | 5.546 | -0.01 | -0.24% | 5.546 | 5.546 | 5.546 | 2 |
| 10 Abr 2024 | 5.5595 | -0.03 | -0.56% | 5.548 | 5.5835 | 5.546 | 4,916 |
| 09 Abr 2024 | 5.591 | -0.03 | -0.47% | 5.637 | 5.637 | 5.577 | 5,574 |
| 08 Abr 2024 | 5.6175 | 0.03 | 0.48% | 5.6175 | 5.6175 | 5.6175 | 8 |
| 05 Abr 2024 | 5.5905 | -0.06 | -1.05% | 5.568 | 5.5935 | 5.5655 | 1,126 |
| 04 Abr 2024 | 5.65 | 0.03 | 0.45% | 5.64 | 5.676 | 5.6275 | 4,481 |
| 03 Abr 2024 | 5.6245 | 0.03 | 0.60% | 5.6245 | 5.6245 | 5.6245 | 14 |
| 02 Abr 2024 | 5.591 | -0.08 | -1.33% | 5.645 | 5.645 | 5.5715 | 52 |
| 28 Mar 2024 | 5.6665 | 0.03 | 0.52% | 5.65 | 5.6755 | 5.647 | 9,864 |
| 27 Mar 2024 | 5.637 | -0.01 | -0.21% | 5.637 | 5.637 | 5.637 | 5 |
| 26 Mar 2024 | 5.649 | 0.01 | 0.17% | 5.636 | 5.661 | 5.636 | 1,275 |
| 25 Mar 2024 | 5.6395 | -0.01 | -0.10% | 5.653 | 5.653 | 5.623 | 1,203 |
| 22 Mar 2024 | 5.645 | -0.03 | -0.58% | 5.639 | 5.6505 | 5.639 | 3,087 |
| 21 Mar 2024 | 5.678 | 0.09 | 1.63% | 5.681 | 5.681 | 5.6685 | 500 |
| 20 Mar 2024 | 5.587 | 0.01 | 0.24% | 5.587 | 5.587 | 5.587 | 0 |
| 19 Mar 2024 | 5.5735 | 0.00 | -0.07% | 5.554 | 5.5735 | 5.5435 | 1,911 |
| 18 Mar 2024 | 5.5775 | 0.03 | 0.63% | 5.584 | 5.592 | 5.5535 | 12 |
| 15 Mar 2024 | 5.5425 | -0.04 | -0.65% | 5.5425 | 5.5425 | 5.5425 | 3 |
| 14 Mar 2024 | 5.579 | -0.05 | -0.84% | 5.579 | 5.579 | 5.579 | 2 |
| 13 Mar 2024 | 5.626 | 0.01 | 0.20% | 5.652 | 5.652 | 5.6175 | 757 |
| 12 Mar 2024 | 5.6145 | 0.04 | 0.78% | 5.6145 | 5.6145 | 5.6145 | 0 |
| 11 Mar 2024 | 5.571 | -0.05 | -0.87% | 5.571 | 5.571 | 5.571 | 0 |
| 08 Mar 2024 | 5.62 | 0.00 | 0.07% | 5.62 | 5.62 | 5.62 | 0 |
| 07 Mar 2024 | 5.616 | 0.04 | 0.76% | 5.616 | 5.616 | 5.616 | 0 |
| 06 Mar 2024 | 5.5735 | 0.05 | 0.85% | 5.5735 | 5.5735 | 5.5735 | 0 |
| 05 Mar 2024 | 5.5265 | -0.03 | -0.58% | 5.5265 | 5.5265 | 5.5265 | 2 |
| 04 Mar 2024 | 5.559 | 0.00 | 0.06% | 5.564 | 5.575 | 5.559 | 462 |
