Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
VECO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 41.53 | 1.37 | 3.41% | 40.69 | 41.75 | 40.435 | 456,978 |
| 23 May 2024 | 40.16 | -0.44 | -1.08% | 41.16 | 41.24 | 39.63 | 341,258 |
| 22 May 2024 | 40.60 | 0.02 | 0.05% | 41.00 | 41.00 | 40.27 | 243,735 |
| 21 May 2024 | 40.58 | -0.06 | -0.15% | 40.26 | 40.815 | 40.08 | 472,842 |
| 20 May 2024 | 40.64 | 0.64 | 1.60% | 39.94 | 40.82 | 39.8263 | 661,498 |
| 17 May 2024 | 40.00 | -0.15 | -0.37% | 40.47 | 40.59 | 39.46 | 314,011 |
| 16 May 2024 | 40.15 | -0.55 | -1.35% | 40.71 | 41.08 | 40.08 | 927,991 |
| 15 May 2024 | 40.70 | 1.77 | 4.55% | 39.53 | 40.73 | 39.29 | 412,917 |
| 14 May 2024 | 38.93 | 1.22 | 3.24% | 37.93 | 39.10 | 37.88 | 451,851 |
| 13 May 2024 | 37.71 | -0.30 | -0.79% | 37.97 | 38.105 | 37.54 | 314,414 |
| 10 May 2024 | 38.01 | -0.06 | -0.16% | 38.37 | 38.47 | 37.4257 | 533,723 |
| 09 May 2024 | 38.07 | -1.22 | -3.11% | 39.27 | 39.4305 | 37.6877 | 672,324 |
| 08 May 2024 | 39.29 | 1.73 | 4.61% | 38.68 | 40.299 | 37.55 | 977,900 |
| 07 May 2024 | 37.56 | 0.07 | 0.19% | 37.87 | 38.925 | 37.43 | 1,361,855 |
| 06 May 2024 | 37.49 | 1.12 | 3.08% | 36.82 | 37.50 | 36.50 | 319,695 |
| 03 May 2024 | 36.37 | 0.67 | 1.88% | 36.41 | 36.74 | 35.89 | 329,844 |
| 02 May 2024 | 35.70 | 1.11 | 3.21% | 35.14 | 35.72 | 34.42 | 737,497 |
| 01 May 2024 | 34.59 | -0.75 | -2.12% | 34.79 | 35.745 | 34.12 | 468,241 |
| 30 Abr 2024 | 35.34 | -0.51 | -1.42% | 35.54 | 35.97 | 35.23 | 901,275 |
| 29 Abr 2024 | 35.85 | 0.69 | 1.96% | 35.07 | 35.87 | 34.96 | 359,070 |
| 26 Abr 2024 | 35.16 | 0.76 | 2.21% | 34.28 | 35.65 | 33.31 | 432,682 |
| 25 Abr 2024 | 34.40 | 0.51 | 1.50% | 33.67 | 34.57 | 33.5121 | 418,204 |
| 24 Abr 2024 | 33.89 | 0.16 | 0.47% | 34.24 | 34.595 | 33.655 | 402,598 |
| 23 Abr 2024 | 33.73 | 0.99 | 3.02% | 33.04 | 34.015 | 32.91 | 397,970 |
| 22 Abr 2024 | 32.74 | 0.16 | 0.49% | 32.95 | 33.25 | 32.22 | 535,351 |
| 19 Abr 2024 | 32.58 | -1.07 | -3.18% | 33.42 | 33.93 | 32.17 | 669,437 |
| 18 Abr 2024 | 33.65 | -0.81 | -2.35% | 34.16 | 34.48 | 33.62 | 534,005 |
| 17 Abr 2024 | 34.46 | -1.96 | -5.38% | 36.30 | 36.67 | 34.43 | 442,257 |
| 16 Abr 2024 | 36.42 | 0.63 | 1.76% | 35.82 | 36.505 | 35.23 | 298,057 |
| 15 Abr 2024 | 35.79 | -0.22 | -0.61% | 36.38 | 36.5574 | 35.45 | 592,163 |
| 12 Abr 2024 | 36.01 | -1.40 | -3.74% | 36.70 | 36.70 | 35.50 | 507,380 |
| 11 Abr 2024 | 37.41 | 1.10 | 3.03% | 36.60 | 37.56 | 36.09 | 407,200 |
| 10 Abr 2024 | 36.31 | -0.68 | -1.84% | 36.0554 | 37.00 | 35.89 | 741,181 |
| 09 Abr 2024 | 36.99 | 1.36 | 3.82% | 36.05 | 37.70 | 35.965 | 1,365,956 |
| 08 Abr 2024 | 35.63 | 0.83 | 2.39% | 35.08 | 35.67 | 34.83 | 573,596 |
| 05 Abr 2024 | 34.80 | 0.37 | 1.07% | 34.44 | 35.13 | 34.185 | 201,371 |
| 04 Abr 2024 | 34.43 | -0.88 | -2.49% | 35.74 | 35.98 | 34.36 | 277,639 |
| 03 Abr 2024 | 35.31 | 0.59 | 1.70% | 34.24 | 35.64 | 34.20 | 299,788 |
| 02 Abr 2024 | 34.72 | -0.98 | -2.75% | 34.76 | 34.89 | 34.20 | 405,681 |
| 01 Abr 2024 | 35.70 | 0.53 | 1.51% | 35.20 | 35.89 | 35.16 | 220,225 |
| 28 Mar 2024 | 35.17 | 0.31 | 0.89% | 34.86 | 35.51 | 34.48 | 361,517 |
| 27 Mar 2024 | 34.86 | 0.44 | 1.28% | 34.82 | 35.12 | 34.30 | 263,277 |
| 26 Mar 2024 | 34.42 | -0.57 | -1.63% | 35.17 | 35.20 | 34.42 | 269,967 |
| 25 Mar 2024 | 34.99 | -0.25 | -0.71% | 34.78 | 35.33 | 34.77 | 165,578 |
| 22 Mar 2024 | 35.24 | 0.05 | 0.14% | 35.07 | 35.36 | 34.815 | 263,030 |
| 21 Mar 2024 | 35.19 | 0.50 | 1.44% | 35.29 | 36.3099 | 34.72 | 390,375 |
| 20 Mar 2024 | 34.69 | 0.85 | 2.51% | 33.98 | 34.83 | 33.815 | 344,438 |
| 19 Mar 2024 | 33.84 | -0.35 | -1.02% | 33.74 | 34.13 | 33.015 | 324,419 |
| 18 Mar 2024 | 34.19 | 0.45 | 1.33% | 34.01 | 35.00 | 34.00 | 463,170 |
| 15 Mar 2024 | 33.74 | -0.22 | -0.65% | 33.39 | 34.08 | 33.39 | 548,983 |
| 14 Mar 2024 | 33.96 | -0.54 | -1.57% | 34.23 | 34.55 | 33.68 | 374,207 |
| 13 Mar 2024 | 34.50 | -0.60 | -1.71% | 34.55 | 34.81 | 33.7766 | 381,705 |
| 12 Mar 2024 | 35.10 | 0.39 | 1.12% | 34.92 | 35.21 | 34.33 | 426,769 |
| 11 Mar 2024 | 34.71 | -1.12 | -3.13% | 35.06 | 35.25 | 34.34 | 403,529 |
| 08 Mar 2024 | 35.83 | -0.99 | -2.69% | 36.84 | 37.44 | 35.75 | 433,562 |
| 07 Mar 2024 | 36.82 | 0.52 | 1.43% | 36.87 | 37.40 | 36.62 | 384,870 |
| 06 Mar 2024 | 36.30 | 0.31 | 0.86% | 36.56 | 36.78 | 36.00 | 243,285 |
| 05 Mar 2024 | 35.99 | -0.90 | -2.44% | 36.67 | 36.835 | 35.66 | 322,919 |
| 04 Mar 2024 | 36.89 | -0.01 | -0.03% | 37.07 | 37.42 | 36.49 | 666,728 |
| 01 Mar 2024 | 36.90 | 0.69 | 1.91% | 36.46 | 37.75 | 36.40 | 467,324 |
| 29 Feb 2024 | 36.21 | 1.25 | 3.58% | 35.52 | 36.46 | 35.43 | 504,249 |
| 28 Feb 2024 | 34.96 | -0.47 | -1.33% | 35.04 | 35.16 | 34.73 | 274,047 |
