Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VANI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.63 | -0.01 | -0.61% | 1.65 | 1.66 | 1.61 | 54,079 |
| 30 May 2024 | 1.64 | 0.00 | 0.00% | 1.66 | 1.67 | 1.6201 | 37,237 |
| 29 May 2024 | 1.64 | -0.02 | -1.20% | 1.66 | 1.66 | 1.61 | 62,596 |
| 28 May 2024 | 1.66 | -0.01 | -0.60% | 1.64 | 1.66 | 1.551 | 134,326 |
| 24 May 2024 | 1.67 | 0.04 | 2.45% | 1.65 | 1.7099 | 1.64 | 128,255 |
| 23 May 2024 | 1.63 | -0.13 | -7.39% | 1.76 | 1.77 | 1.621 | 119,584 |
| 22 May 2024 | 1.76 | -0.03 | -1.40% | 1.80 | 1.84 | 1.74 | 158,719 |
| 21 May 2024 | 1.785 | -0.06 | -2.99% | 1.83 | 1.87 | 1.77 | 88,548 |
| 20 May 2024 | 1.84 | -0.16 | -7.77% | 2.01 | 2.02 | 1.78 | 213,605 |
| 17 May 2024 | 1.995 | 0.03 | 1.27% | 1.99 | 2.00 | 1.935 | 158,650 |
| 16 May 2024 | 1.97 | 0.06 | 3.14% | 1.91 | 2.00 | 1.88 | 179,822 |
| 15 May 2024 | 1.91 | 0.08 | 4.37% | 1.80 | 1.9599 | 1.80 | 212,029 |
| 14 May 2024 | 1.83 | -0.02 | -1.08% | 1.77 | 1.87 | 1.74 | 300,788 |
| 13 May 2024 | 1.85 | 0.04 | 2.21% | 1.84 | 1.8793 | 1.80 | 81,941 |
| 10 May 2024 | 1.81 | 0.09 | 5.23% | 1.81 | 1.82 | 1.7599 | 96,943 |
| 09 May 2024 | 1.72 | 0.02 | 1.18% | 1.70 | 1.72 | 1.675 | 48,339 |
| 08 May 2024 | 1.70 | -0.03 | -1.73% | 1.72 | 1.74 | 1.68 | 38,924 |
| 07 May 2024 | 1.73 | -0.06 | -3.35% | 1.80 | 1.80 | 1.72 | 71,550 |
| 06 May 2024 | 1.79 | 0.01 | 0.56% | 1.80 | 1.8199 | 1.7815 | 66,215 |
| 03 May 2024 | 1.78 | 0.06 | 3.49% | 1.77 | 1.7947 | 1.73 | 74,262 |
| 02 May 2024 | 1.72 | 0.06 | 3.61% | 1.64 | 1.74 | 1.6306 | 51,919 |
| 01 May 2024 | 1.66 | 0.04 | 2.47% | 1.63 | 1.715 | 1.62 | 54,315 |
| 30 Abr 2024 | 1.62 | -0.01 | -0.61% | 1.61 | 1.66 | 1.61 | 39,436 |
| 29 Abr 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.68 | 1.63 | 62,932 |
| 26 Abr 2024 | 1.63 | -0.07 | -3.83% | 1.70 | 1.70 | 1.62 | 116,904 |
| 25 Abr 2024 | 1.695 | -0.04 | -2.02% | 1.65 | 1.715 | 1.636 | 72,584 |
| 24 Abr 2024 | 1.73 | -0.07 | -3.89% | 1.79 | 1.80 | 1.72 | 51,496 |
| 23 Abr 2024 | 1.80 | 0.13 | 7.78% | 1.65 | 1.82 | 1.61 | 92,325 |
| 22 Abr 2024 | 1.67 | -0.03 | -1.76% | 1.68 | 1.70 | 1.61 | 137,672 |
| 19 Abr 2024 | 1.70 | -0.11 | -5.82% | 1.81 | 1.83 | 1.68 | 190,203 |
| 18 Abr 2024 | 1.805 | -0.04 | -1.90% | 1.85 | 1.89 | 1.80 | 88,419 |
| 17 Abr 2024 | 1.84 | -0.08 | -4.17% | 1.89 | 1.92 | 1.84 | 114,340 |
| 16 Abr 2024 | 1.92 | -0.10 | -4.95% | 2.00 | 2.0047 | 1.8828 | 222,481 |
| 15 Abr 2024 | 2.02 | -0.05 | -2.42% | 2.01 | 2.07 | 2.00 | 183,612 |
| 12 Abr 2024 | 2.07 | 0.02 | 0.98% | 2.03 | 2.0799 | 2.02 | 224,426 |
| 11 Abr 2024 | 2.05 | -0.01 | -0.49% | 2.06 | 2.08 | 2.03 | 137,165 |
| 10 Abr 2024 | 2.06 | 0.01 | 0.49% | 1.99 | 2.07 | 1.97 | 256,896 |
| 09 Abr 2024 | 2.05 | -0.13 | -5.96% | 2.15 | 2.15 | 2.02 | 240,482 |
| 08 Abr 2024 | 2.18 | 0.16 | 7.92% | 2.03 | 2.22 | 1.96 | 589,264 |
| 05 Abr 2024 | 2.02 | 0.02 | 1.00% | 2.01 | 2.05 | 1.97 | 160,661 |
| 04 Abr 2024 | 2.00 | -0.04 | -1.72% | 1.94 | 2.05 | 1.91 | 150,441 |
| 03 Abr 2024 | 2.035 | 0.16 | 8.24% | 1.91 | 2.06 | 1.86 | 328,216 |
| 02 Abr 2024 | 1.88 | -0.10 | -5.05% | 1.9379 | 1.9379 | 1.81 | 132,583 |
| 01 Abr 2024 | 1.98 | 0.13 | 7.03% | 1.90 | 1.98 | 1.84 | 226,086 |
| 28 Mar 2024 | 1.85 | 0.00 | 0.00% | 1.82 | 1.92 | 1.80 | 152,956 |
| 27 Mar 2024 | 1.85 | -0.03 | -1.60% | 1.90 | 1.91 | 1.8207 | 164,759 |
| 26 Mar 2024 | 1.88 | -0.04 | -2.08% | 1.84 | 1.9495 | 1.84 | 204,307 |
| 25 Mar 2024 | 1.92 | -0.08 | -4.00% | 1.98 | 2.00 | 1.87 | 181,643 |
| 22 Mar 2024 | 2.00 | -0.03 | -1.48% | 2.01 | 2.02 | 1.9401 | 148,798 |
| 21 Mar 2024 | 2.03 | 0.03 | 1.50% | 2.00 | 2.03 | 1.94 | 246,205 |
| 20 Mar 2024 | 2.00 | -0.03 | -1.48% | 1.99 | 2.07 | 1.93 | 420,682 |
| 19 Mar 2024 | 2.03 | 0.01 | 0.50% | 1.95 | 2.03 | 1.90 | 279,185 |
| 18 Mar 2024 | 2.02 | 0.05 | 2.54% | 1.92 | 2.06 | 1.84 | 397,425 |
| 15 Mar 2024 | 1.97 | 0.14 | 7.65% | 1.80 | 1.99 | 1.74 | 566,824 |
| 14 Mar 2024 | 1.83 | -0.10 | -5.18% | 1.95 | 1.9625 | 1.81 | 183,883 |
| 13 Mar 2024 | 1.93 | -0.03 | -1.53% | 1.92 | 2.0426 | 1.88 | 240,332 |
| 12 Mar 2024 | 1.96 | 0.03 | 1.55% | 1.90 | 2.05 | 1.88 | 556,396 |
| 11 Mar 2024 | 1.93 | -0.12 | -5.85% | 2.03 | 2.09 | 1.90 | 579,402 |
| 08 Mar 2024 | 2.05 | -0.04 | -1.91% | 2.06 | 2.15 | 2.02 | 392,186 |
| 07 Mar 2024 | 2.09 | -0.12 | -5.43% | 2.19 | 2.1975 | 1.98 | 860,426 |
| 06 Mar 2024 | 2.21 | 0.06 | 2.79% | 2.25 | 2.35 | 2.10 | 1,313,407 |
| 05 Mar 2024 | 2.15 | -0.32 | -12.96% | 2.44 | 2.49 | 2.14 | 1,308,808 |
| 04 Mar 2024 | 2.47 | -0.62 | -20.06% | 3.00 | 3.01 | 2.37 | 2,723,127 |
