Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
V3EA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 5.1785 | 0.02 | 0.41% | 5.181 | 5.1945 | 5.168 | 44,556 |
| 28 Jun 2024 | 5.1575 | -0.01 | -0.10% | 5.1575 | 5.1575 | 5.1575 | 3,453 |
| 27 Jun 2024 | 5.1625 | -0.02 | -0.38% | 5.1625 | 5.1625 | 5.1625 | 4,532 |
| 26 Jun 2024 | 5.182 | -0.01 | -0.22% | 5.182 | 5.182 | 5.182 | 5,115 |
| 25 Jun 2024 | 5.1935 | -0.03 | -0.48% | 5.201 | 5.203 | 5.178 | 30,146 |
| 24 Jun 2024 | 5.2185 | 0.04 | 0.72% | 5.2185 | 5.2185 | 5.2185 | 22,232 |
| 21 Jun 2024 | 5.181 | -0.03 | -0.60% | 5.181 | 5.181 | 5.181 | 22,141 |
| 20 Jun 2024 | 5.2125 | 0.05 | 0.97% | 5.191 | 5.2515 | 5.181 | 19,343 |
| 19 Jun 2024 | 5.1625 | -0.02 | -0.37% | 5.1625 | 5.1625 | 5.1625 | 14,414 |
| 18 Jun 2024 | 5.1815 | 0.04 | 0.72% | 5.187 | 5.187 | 5.18 | 20,331 |
| 17 Jun 2024 | 5.1445 | 0.01 | 0.23% | 5.1445 | 5.1445 | 5.1445 | 7,962 |
| 14 Jun 2024 | 5.1325 | -0.02 | -0.48% | 5.146 | 5.151 | 5.1035 | 21,729 |
| 13 Jun 2024 | 5.157 | -0.09 | -1.66% | 5.169 | 5.175 | 5.157 | 13,177 |
| 12 Jun 2024 | 5.244 | 0.07 | 1.40% | 5.246 | 5.246 | 5.2405 | 33,836 |
| 11 Jun 2024 | 5.1715 | -0.05 | -0.93% | 5.1715 | 5.1715 | 5.1715 | 15,725 |
| 10 Jun 2024 | 5.22 | -0.05 | -1.00% | 5.214 | 5.22 | 5.208 | 71,336 |
| 07 Jun 2024 | 5.2725 | -0.02 | -0.35% | 5.2725 | 5.2725 | 5.2725 | 4,781 |
| 06 Jun 2024 | 5.291 | 0.03 | 0.61% | 5.291 | 5.291 | 5.291 | 30,463 |
| 05 Jun 2024 | 5.259 | 0.05 | 1.03% | 5.259 | 5.259 | 5.259 | 2,671 |
| 04 Jun 2024 | 5.2055 | -0.03 | -0.60% | 5.203 | 5.208 | 5.2005 | 16,930 |
| 03 Jun 2024 | 5.237 | 0.03 | 0.65% | 5.253 | 5.2985 | 5.21 | 15,829 |
| 31 May 2024 | 5.203 | 0.02 | 0.41% | 5.213 | 5.222 | 5.1885 | 11,138 |
| 30 May 2024 | 5.182 | 0.04 | 0.79% | 5.182 | 5.182 | 5.182 | 12,004 |
| 29 May 2024 | 5.1415 | -0.05 | -1.00% | 5.1415 | 5.1415 | 5.1415 | 6,031 |
| 28 May 2024 | 5.1935 | -0.02 | -0.30% | 5.1935 | 5.1935 | 5.1935 | 27,743 |
| 24 May 2024 | 5.209 | -0.01 | -0.13% | 5.195 | 5.211 | 5.188 | 15,352 |
| 23 May 2024 | 5.216 | 0.00 | 0.05% | 5.238 | 5.242 | 5.209 | 9,579 |
| 22 May 2024 | 5.2135 | -0.02 | -0.42% | 5.21 | 5.2165 | 5.201 | 28,182 |
| 21 May 2024 | 5.2355 | -0.02 | -0.39% | 5.2355 | 5.2355 | 5.2355 | 5,221 |
| 20 May 2024 | 5.256 | 0.01 | 0.28% | 5.256 | 5.256 | 5.256 | 34,547 |
| 17 May 2024 | 5.2415 | -0.02 | -0.37% | 5.251 | 5.251 | 5.2345 | 11,922 |
| 16 May 2024 | 5.261 | 0.00 | 0.01% | 5.268 | 5.268 | 5.2585 | 6,372 |
| 15 May 2024 | 5.2605 | 0.04 | 0.72% | 5.256 | 5.2615 | 5.256 | 12,335 |
| 14 May 2024 | 5.223 | 0.01 | 0.11% | 5.227 | 5.237 | 5.223 | 21,162 |
| 13 May 2024 | 5.2175 | 0.00 | -0.07% | 5.2175 | 5.2175 | 5.2175 | 32,583 |
| 10 May 2024 | 5.221 | 0.04 | 0.69% | 5.216 | 5.221 | 5.215 | 16,571 |
| 09 May 2024 | 5.185 | 0.02 | 0.43% | 5.185 | 5.185 | 5.185 | 8,905 |
| 08 May 2024 | 5.163 | 0.02 | 0.35% | 5.163 | 5.163 | 5.163 | 20,522 |
| 07 May 2024 | 5.145 | 0.10 | 1.90% | 5.145 | 5.145 | 5.145 | 14,893 |
| 03 May 2024 | 5.049 | 0.03 | 0.66% | 5.049 | 5.049 | 5.049 | 13,208 |
| 02 May 2024 | 5.016 | 0.03 | 0.57% | 5.017 | 5.025 | 5.0008 | 12,881 |
| 01 May 2024 | 4.9875 | -0.01 | -0.28% | 4.9875 | 4.9875 | 4.9875 | 7,135 |
| 30 Abr 2024 | 5.0015 | -0.04 | -0.75% | 5.0015 | 5.0015 | 5.0015 | 6,205 |
| 29 Abr 2024 | 5.0395 | -0.01 | -0.26% | 5.0395 | 5.0395 | 5.0395 | 43,230 |
| 26 Abr 2024 | 5.0525 | 0.07 | 1.31% | 5.0525 | 5.0525 | 5.0525 | 7,907 |
| 25 Abr 2024 | 4.987 | -0.04 | -0.79% | 4.987 | 4.987 | 4.987 | 13,624 |
| 24 Abr 2024 | 5.0265 | -0.03 | -0.63% | 5.0265 | 5.0265 | 5.0265 | 10,140 |
| 23 Abr 2024 | 5.0585 | 0.05 | 1.00% | 5.053 | 5.071 | 5.041 | 11,356 |
| 22 Abr 2024 | 5.0085 | 0.06 | 1.30% | 5.01 | 5.022 | 5.007 | 25,976 |
| 19 Abr 2024 | 4.944 | 0.01 | 0.28% | 4.9485 | 4.9485 | 4.9438 | 18,570 |
| 18 Abr 2024 | 4.93 | 0.01 | 0.28% | 4.93 | 4.93 | 4.93 | 5,641 |
| 17 Abr 2024 | 4.916 | 0.00 | -0.05% | 4.916 | 4.916 | 4.916 | 13,153 |
| 16 Abr 2024 | 4.9185 | -0.07 | -1.33% | 4.9185 | 4.9185 | 4.9185 | 16,836 |
| 15 Abr 2024 | 4.9848 | 0.00 | 0.08% | 4.9848 | 4.9848 | 4.9848 | 32,125 |
| 12 Abr 2024 | 4.981 | -0.01 | -0.28% | 5.017 | 5.017 | 4.9735 | 15,430 |
| 11 Abr 2024 | 4.9948 | -0.02 | -0.40% | 4.9948 | 4.9948 | 4.9948 | 16,571 |
| 10 Abr 2024 | 5.015 | 0.01 | 0.15% | 5.015 | 5.015 | 5.015 | 20,157 |
| 09 Abr 2024 | 5.0075 | -0.04 | -0.79% | 5.034 | 5.0435 | 4.9983 | 38,052 |
| 08 Abr 2024 | 5.0475 | 0.03 | 0.55% | 5.028 | 5.0575 | 5.016 | 51,216 |
| 05 Abr 2024 | 5.02 | -0.04 | -0.88% | 5.02 | 5.02 | 5.02 | 13,456 |
| 04 Abr 2024 | 5.0645 | 0.01 | 0.24% | 5.0645 | 5.0645 | 5.0645 | 18,695 |
| 03 Abr 2024 | 5.0525 | 0.02 | 0.38% | 5.043 | 5.056 | 5.035 | 55,367 |
