Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VETY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 19.0263 | -0.07 | -0.39% | 19.02 | 19.045 | 18.99 | 2,158 |
| 21 May 2024 | 19.10 | -0.01 | -0.04% | 19.1225 | 19.1513 | 19.0038 | 542 |
| 20 May 2024 | 19.1075 | -0.03 | -0.16% | 19.1275 | 19.165 | 19.0975 | 1,350 |
| 17 May 2024 | 19.1388 | -0.13 | -0.68% | 19.225 | 19.2525 | 19.1388 | 1,605 |
| 16 May 2024 | 19.27 | -0.07 | -0.37% | 19.345 | 19.3625 | 19.2675 | 2,271 |
| 15 May 2024 | 19.3425 | 0.12 | 0.63% | 19.2125 | 19.3713 | 19.2125 | 2,014 |
| 14 May 2024 | 19.2213 | -0.03 | -0.18% | 19.2075 | 19.325 | 19.165 | 3,573 |
| 13 May 2024 | 19.255 | -0.01 | -0.04% | 19.275 | 19.3363 | 19.2413 | 1,090 |
| 10 May 2024 | 19.2625 | -0.05 | -0.25% | 19.3075 | 19.385 | 19.2413 | 3,201 |
| 09 May 2024 | 19.31 | -0.03 | -0.14% | 19.295 | 19.33 | 19.2663 | 1,716 |
| 08 May 2024 | 19.3363 | -0.02 | -0.12% | 19.3363 | 19.3363 | 19.3363 | 753 |
| 07 May 2024 | 19.3588 | 0.12 | 0.60% | 19.29 | 19.36 | 19.2488 | 660 |
| 03 May 2024 | 19.2425 | 0.10 | 0.52% | 19.2525 | 19.3525 | 19.2063 | 779 |
| 02 May 2024 | 19.1425 | 0.05 | 0.27% | 19.1325 | 19.1563 | 19.0738 | 808 |
| 01 May 2024 | 19.0913 | 0.05 | 0.28% | 19.085 | 19.1163 | 19.0013 | 191 |
| 30 Abr 2024 | 19.0375 | -0.07 | -0.37% | 19.095 | 19.1363 | 19.0213 | 5,395 |
| 29 Abr 2024 | 19.1088 | 0.01 | 0.06% | 19.0875 | 19.1425 | 19.0825 | 1,881 |
| 26 Abr 2024 | 19.0975 | 0.07 | 0.35% | 19.0825 | 19.1363 | 18.9925 | 293 |
| 25 Abr 2024 | 19.0313 | -0.08 | -0.40% | 19.0425 | 19.0425 | 19.0263 | 627 |
| 24 Abr 2024 | 19.1075 | -0.13 | -0.69% | 19.1975 | 19.2238 | 19.0938 | 758 |
| 23 Abr 2024 | 19.24 | -0.08 | -0.43% | 19.3225 | 19.3588 | 19.22 | 2,268 |
| 22 Abr 2024 | 19.3225 | 0.13 | 0.65% | 19.2425 | 19.3388 | 19.225 | 238 |
| 19 Abr 2024 | 19.1975 | 0.07 | 0.37% | 19.1525 | 19.20 | 19.1038 | 523 |
| 18 Abr 2024 | 19.1275 | 0.01 | 0.05% | 19.135 | 19.135 | 19.1213 | 897 |
| 17 Abr 2024 | 19.1188 | 0.02 | 0.11% | 19.0925 | 19.14 | 19.0925 | 1,972 |
| 16 Abr 2024 | 19.0975 | -0.05 | -0.26% | 19.13 | 19.15 | 19.0363 | 950 |
| 15 Abr 2024 | 19.1475 | -0.13 | -0.69% | 19.245 | 19.255 | 19.11 | 2,872 |
| 12 Abr 2024 | 19.28 | 0.13 | 0.65% | 19.17 | 19.3588 | 19.1613 | 732 |
| 11 Abr 2024 | 19.155 | -0.12 | -0.64% | 19.2025 | 19.2175 | 19.125 | 3,077 |
| 10 Abr 2024 | 19.2775 | -0.07 | -0.37% | 19.3175 | 19.3875 | 19.2188 | 6,776 |
| 09 Abr 2024 | 19.35 | 0.07 | 0.35% | 19.3575 | 19.36 | 19.3488 | 866 |
| 08 Abr 2024 | 19.2825 | -0.04 | -0.18% | 19.2925 | 19.2963 | 19.2825 | 8,780 |
| 05 Abr 2024 | 19.3175 | -0.05 | -0.26% | 19.36 | 19.3875 | 19.285 | 1,550 |
| 04 Abr 2024 | 19.3675 | 0.11 | 0.57% | 19.3775 | 19.3775 | 19.3613 | 3,092 |
| 03 Abr 2024 | 19.2575 | 0.01 | 0.07% | 19.2675 | 19.3288 | 19.1688 | 13,473 |
| 02 Abr 2024 | 19.2438 | -0.10 | -0.54% | 19.31 | 19.3175 | 19.1975 | 3,541 |
| 28 Mar 2024 | 19.3475 | -0.09 | -0.46% | 19.425 | 19.425 | 19.275 | 2,086 |
| 27 Mar 2024 | 19.4375 | 0.06 | 0.32% | 19.435 | 19.4375 | 19.4163 | 1,435 |
| 26 Mar 2024 | 19.375 | 0.03 | 0.17% | 19.36 | 19.41 | 19.3463 | 1,163 |
| 25 Mar 2024 | 19.3425 | -0.08 | -0.42% | 19.425 | 19.4325 | 19.32 | 6,078 |
| 22 Mar 2024 | 19.425 | 0.09 | 0.44% | 19.42 | 19.4263 | 19.42 | 1,573 |
| 21 Mar 2024 | 19.34 | 0.13 | 0.65% | 19.2475 | 19.3713 | 19.1963 | 1,090 |
| 20 Mar 2024 | 19.215 | 0.02 | 0.09% | 19.2675 | 19.2738 | 19.205 | 508 |
| 19 Mar 2024 | 19.1975 | -0.03 | -0.13% | 19.1975 | 19.1975 | 19.1975 | 136 |
| 18 Mar 2024 | 19.2225 | -0.02 | -0.08% | 19.2475 | 19.255 | 19.1775 | 914 |
| 15 Mar 2024 | 19.2375 | 0.01 | 0.04% | 19.1825 | 19.24 | 19.1688 | 654 |
| 14 Mar 2024 | 19.23 | -0.15 | -0.75% | 19.3075 | 19.385 | 19.2213 | 2,069 |
| 13 Mar 2024 | 19.375 | 0.00 | 0.00% | 19.4175 | 19.4175 | 19.3413 | 702 |
| 12 Mar 2024 | 19.375 | 0.01 | 0.05% | 19.40 | 19.4713 | 19.285 | 1,420 |
| 11 Mar 2024 | 19.365 | -0.02 | -0.09% | 19.42 | 19.42 | 19.3188 | 2,112 |
| 08 Mar 2024 | 19.3825 | -0.03 | -0.17% | 19.3825 | 19.42 | 19.2888 | 933 |
| 07 Mar 2024 | 19.415 | 0.05 | 0.26% | 19.3875 | 19.4413 | 19.3538 | 256 |
| 06 Mar 2024 | 19.365 | 0.04 | 0.21% | 19.3225 | 19.4038 | 19.2863 | 1,953 |
| 05 Mar 2024 | 19.325 | 0.11 | 0.56% | 19.2725 | 19.3675 | 19.2663 | 1,116 |
| 04 Mar 2024 | 19.2175 | 0.00 | 0.01% | 19.205 | 19.25 | 19.1975 | 3,561 |
| 01 Mar 2024 | 19.215 | -0.02 | -0.09% | 19.195 | 19.25 | 19.13 | 1,806 |
| 29 Feb 2024 | 19.2325 | 0.09 | 0.44% | 19.1675 | 19.2325 | 19.0963 | 281 |
| 28 Feb 2024 | 19.1475 | 0.02 | 0.08% | 19.14 | 19.18 | 19.1363 | 1,204 |
| 27 Feb 2024 | 19.1325 | -0.05 | -0.26% | 19.18 | 19.2125 | 19.1138 | 300 |
| 26 Feb 2024 | 19.1825 | -0.06 | -0.31% | 19.25 | 19.2575 | 19.1788 | 2,794 |
| 23 Feb 2024 | 19.2425 | 0.07 | 0.37% | 19.1625 | 19.2425 | 19.095 | 2,175 |
