Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VEON Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 25.57 | 0.32 | 1.27% | 25.20 | 25.75 | 25.20 | 14,332 |
| 09 May 2024 | 25.25 | -0.54 | -2.09% | 25.65 | 25.70 | 25.21 | 13,984 |
| 08 May 2024 | 25.79 | 0.57 | 2.26% | 25.00 | 25.79 | 24.50 | 17,317 |
| 07 May 2024 | 25.22 | 0.87 | 3.57% | 24.74 | 25.45 | 24.65 | 24,103 |
| 06 May 2024 | 24.35 | -0.45 | -1.81% | 24.25 | 25.30 | 24.25 | 60,859 |
| 03 May 2024 | 24.80 | -0.02 | -0.08% | 24.78 | 24.9792 | 24.5001 | 6,322 |
| 02 May 2024 | 24.82 | 0.39 | 1.60% | 24.40 | 24.88 | 24.20 | 18,979 |
| 01 May 2024 | 24.43 | -0.07 | -0.29% | 24.51 | 24.79 | 24.00 | 9,453 |
| 30 Abr 2024 | 24.50 | 0.95 | 4.03% | 23.67 | 24.54 | 23.41 | 51,390 |
| 29 Abr 2024 | 23.55 | 0.12 | 0.51% | 23.23 | 23.75 | 23.1871 | 5,266 |
| 26 Abr 2024 | 23.43 | -0.06 | -0.26% | 23.50 | 23.50 | 23.1675 | 13,943 |
| 25 Abr 2024 | 23.49 | -0.26 | -1.09% | 23.89 | 23.89 | 22.94 | 12,674 |
| 24 Abr 2024 | 23.75 | 0.13 | 0.55% | 23.39 | 23.95 | 23.39 | 15,937 |
| 23 Abr 2024 | 23.62 | -0.01 | -0.04% | 23.63 | 23.90 | 23.4437 | 17,647 |
| 22 Abr 2024 | 23.63 | -0.25 | -1.05% | 23.89 | 24.04 | 23.53 | 47,590 |
| 19 Abr 2024 | 23.88 | 0.45 | 1.92% | 23.34 | 24.00 | 23.06 | 19,959 |
| 18 Abr 2024 | 23.43 | -0.21 | -0.89% | 23.43 | 23.8083 | 23.08 | 12,529 |
| 17 Abr 2024 | 23.64 | 0.57 | 2.47% | 22.57 | 23.85 | 22.35 | 24,216 |
| 16 Abr 2024 | 23.07 | -0.41 | -1.75% | 22.70 | 23.07 | 22.45 | 8,595 |
| 15 Abr 2024 | 23.48 | -0.14 | -0.59% | 23.35 | 23.48 | 23.0287 | 5,066 |
| 12 Abr 2024 | 23.62 | -0.16 | -0.67% | 23.64 | 23.8958 | 23.35 | 9,544 |
| 11 Abr 2024 | 23.78 | 0.31 | 1.32% | 23.40 | 23.78 | 23.36 | 5,973 |
| 10 Abr 2024 | 23.47 | 0.21 | 0.90% | 23.10 | 23.88 | 22.90 | 14,180 |
| 09 Abr 2024 | 23.26 | 0.51 | 2.24% | 22.76 | 23.50 | 22.76 | 17,310 |
| 08 Abr 2024 | 22.75 | -0.93 | -3.93% | 23.59 | 23.70 | 22.51 | 14,957 |
| 05 Abr 2024 | 23.68 | 0.00 | 0.00% | 23.88 | 23.9999 | 23.344 | 9,598 |
| 04 Abr 2024 | 23.68 | -0.07 | -0.29% | 23.75 | 24.32 | 23.33 | 21,455 |
| 03 Abr 2024 | 23.75 | 0.35 | 1.50% | 23.31 | 23.92 | 23.31 | 9,628 |
| 02 Abr 2024 | 23.40 | -0.44 | -1.85% | 23.76 | 24.02 | 23.06 | 39,132 |
| 01 Abr 2024 | 23.84 | -0.17 | -0.71% | 23.80 | 24.14 | 23.47 | 74,124 |
| 28 Mar 2024 | 24.01 | 0.16 | 0.67% | 23.92 | 24.10 | 23.80 | 14,985 |
| 27 Mar 2024 | 23.85 | 0.73 | 3.16% | 23.05 | 23.97 | 23.05 | 28,233 |
| 26 Mar 2024 | 23.12 | 0.25 | 1.09% | 23.15 | 23.50 | 22.591 | 26,640 |
| 25 Mar 2024 | 22.87 | -0.68 | -2.89% | 23.50 | 23.50 | 22.53 | 42,053 |
| 22 Mar 2024 | 23.55 | 0.61 | 2.66% | 23.00 | 24.35 | 22.90 | 75,619 |
| 21 Mar 2024 | 22.94 | -0.81 | -3.41% | 23.87 | 23.87 | 22.94 | 95,444 |
| 20 Mar 2024 | 23.75 | -0.23 | -0.96% | 23.78 | 23.975 | 23.27 | 17,798 |
| 19 Mar 2024 | 23.98 | -0.19 | -0.79% | 24.22 | 24.65 | 22.17 | 104,902 |
| 18 Mar 2024 | 24.17 | -0.59 | -2.38% | 24.76 | 25.25 | 24.04 | 49,795 |
| 15 Mar 2024 | 24.76 | -0.49 | -1.94% | 25.18 | 25.225 | 24.50 | 67,733 |
| 14 Mar 2024 | 25.25 | -0.08 | -0.32% | 25.44 | 25.50 | 24.80 | 16,882 |
| 13 Mar 2024 | 25.33 | -0.02 | -0.08% | 25.22 | 25.87 | 25.20 | 33,599 |
| 12 Mar 2024 | 25.35 | -0.09 | -0.35% | 25.05 | 25.80 | 25.05 | 25,838 |
| 11 Mar 2024 | 25.44 | 0.04 | 0.16% | 25.26 | 26.00 | 25.04 | 29,405 |
| 08 Mar 2024 | 25.40 | -0.20 | -0.78% | 25.82 | 25.91 | 25.40 | 38,536 |
| 07 Mar 2024 | 25.60 | -0.38 | -1.46% | 26.00 | 26.20 | 25.2272 | 38,921 |
| 06 Mar 2024 | 25.98 | 0.23 | 0.89% | 25.72 | 26.00 | 25.31 | 80,852 |
| 05 Mar 2024 | 25.75 | 0.03 | 0.12% | 25.28 | 25.9082 | 25.01 | 21,815 |
| 04 Mar 2024 | 25.72 | -0.27 | -1.04% | 26.00 | 26.00 | 24.7601 | 61,465 |
| 01 Mar 2024 | 25.99 | -0.06 | -0.23% | 26.05 | 26.13 | 25.5101 | 51,067 |
| 29 Feb 2024 | 26.05 | 0.10 | 0.39% | 25.89 | 26.19 | 25.658 | 38,705 |
| 28 Feb 2024 | 25.95 | 0.02 | 0.08% | 25.93 | 26.20 | 25.52 | 27,328 |
| 27 Feb 2024 | 25.93 | -0.06 | -0.23% | 25.00 | 26.25 | 24.75 | 151,014 |
| 26 Feb 2024 | 25.99 | 2.23 | 9.39% | 23.68 | 26.68 | 23.05 | 224,979 |
| 23 Feb 2024 | 23.76 | -0.09 | -0.38% | 23.73 | 24.20 | 23.45 | 55,528 |
| 22 Feb 2024 | 23.85 | 0.81 | 3.52% | 23.52 | 23.89 | 23.17 | 61,839 |
| 21 Feb 2024 | 23.04 | -0.37 | -1.58% | 23.28 | 23.49 | 22.70 | 61,563 |
| 20 Feb 2024 | 23.41 | -0.49 | -2.05% | 23.85 | 23.85 | 21.9613 | 40,344 |
| 16 Feb 2024 | 23.90 | 0.02 | 0.08% | 23.90 | 24.30 | 23.37 | 48,793 |
| 15 Feb 2024 | 23.88 | 0.54 | 2.31% | 23.41 | 23.98 | 23.0108 | 34,269 |
| 14 Feb 2024 | 23.34 | 0.69 | 3.05% | 22.55 | 23.59 | 22.47 | 41,129 |
| 13 Feb 2024 | 22.65 | -0.05 | -0.20% | 22.66 | 22.70 | 22.4101 | 17,098 |
