Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VARE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 298 |
| 02 May 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0.00 |
| 01 May 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0.00 |
| 30 Abr 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 1,000 |
| 29 Abr 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0.00 |
| 26 Abr 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0.00 |
| 25 Abr 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0.00 |
| 24 Abr 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 1,500 |
| 23 Abr 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0.00 |
| 22 Abr 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 495 |
| 19 Abr 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 64,050 |
| 18 Abr 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0.00 |
| 17 Abr 2024 | 22.50 | -0.50 | -2.17% | 23.00 | 23.00 | 22.50 | 20,000 |
| 16 Abr 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 790 |
| 15 Abr 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 5,336 |
| 12 Abr 2024 | 23.00 | 0.00 | 0.00% | 22.50 | 23.00 | 22.50 | 0.00 |
| 11 Abr 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| 10 Abr 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| 09 Abr 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 4,850 |
| 08 Abr 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 17,046 |
| 05 Abr 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 77,670 |
| 04 Abr 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 931 |
| 03 Abr 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 3,856 |
| 02 Abr 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| 28 Mar 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 14,520 |
| 27 Mar 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| 26 Mar 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| 25 Mar 2024 | 23.00 | 1.00 | 4.55% | 23.50 | 23.50 | 23.00 | 1,500 |
| 22 Mar 2024 | 22.00 | -1.50 | -6.38% | 23.50 | 23.50 | 22.00 | 5,120 |
| 21 Mar 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 23.50 | 0.00 |
| 20 Mar 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 23.50 | 0.00 |
| 19 Mar 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 23.50 | 517 |
| 18 Mar 2024 | 23.50 | 1.50 | 6.82% | 23.50 | 23.50 | 22.00 | 205,974 |
| 15 Mar 2024 | 22.00 | -2.00 | -8.33% | 24.00 | 24.00 | 22.00 | 19,834 |
| 14 Mar 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| 13 Mar 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| 12 Mar 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 75 |
| 11 Mar 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 2,379 |
| 08 Mar 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 6,856 |
| 07 Mar 2024 | 24.00 | -1.00 | -4.00% | 25.00 | 25.00 | 24.00 | 17,623 |
| 06 Mar 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 64 |
| 05 Mar 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| 04 Mar 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 4,132 |
| 01 Mar 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 161 |
| 29 Feb 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| 28 Feb 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| 27 Feb 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| 26 Feb 2024 | 25.00 | 1.00 | 4.17% | 25.00 | 25.00 | 25.00 | 2,000 |
| 23 Feb 2024 | 24.00 | -2.00 | -7.69% | 26.00 | 26.00 | 24.00 | 32,834 |
| 22 Feb 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 3 |
| 21 Feb 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 0.00 |
| 20 Feb 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 960 |
| 19 Feb 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 10,074 |
| 16 Feb 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 0.00 |
| 15 Feb 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 0.00 |
| 14 Feb 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 133 |
| 13 Feb 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 0.00 |
| 12 Feb 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 27.00 | 26.00 | 3,333 |
| 09 Feb 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 7,003 |
| 08 Feb 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 800 |
| 07 Feb 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 0.00 |
| 06 Feb 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 0.00 |
| 05 Feb 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 523 |
