Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VERV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5.42 | -0.18 | -3.21% | 5.55 | 5.76 | 5.355 | 947,468 |
| 13 Jun 2024 | 5.60 | 0.01 | 0.18% | 5.59 | 5.75 | 5.50 | 969,423 |
| 12 Jun 2024 | 5.59 | 0.26 | 4.88% | 5.58 | 5.79 | 5.50 | 1,241,111 |
| 11 Jun 2024 | 5.33 | -0.03 | -0.56% | 5.26 | 5.425 | 5.13 | 1,234,574 |
| 10 Jun 2024 | 5.36 | 0.15 | 2.88% | 5.07 | 5.37 | 4.96 | 1,262,025 |
| 07 Jun 2024 | 5.21 | -0.07 | -1.33% | 5.20 | 5.30 | 5.10 | 709,969 |
| 06 Jun 2024 | 5.28 | -0.06 | -1.12% | 5.32 | 5.37 | 5.195 | 960,226 |
| 05 Jun 2024 | 5.34 | 0.05 | 0.95% | 5.35 | 5.35 | 5.145 | 1,197,387 |
| 04 Jun 2024 | 5.29 | 0.04 | 0.76% | 5.20 | 5.47 | 5.14 | 1,114,533 |
| 03 Jun 2024 | 5.25 | 0.06 | 1.16% | 5.33 | 5.59 | 5.165 | 1,606,544 |
| 31 May 2024 | 5.19 | 0.05 | 0.97% | 5.15 | 5.26 | 5.08 | 1,545,600 |
| 30 May 2024 | 5.14 | 0.06 | 1.18% | 5.19 | 5.32 | 4.965 | 1,582,112 |
| 29 May 2024 | 5.08 | -0.16 | -3.05% | 5.07 | 5.14 | 4.90 | 1,842,687 |
| 28 May 2024 | 5.24 | -0.04 | -0.76% | 5.37 | 5.49 | 5.16 | 1,168,331 |
| 24 May 2024 | 5.28 | -0.05 | -0.94% | 5.41 | 5.425 | 5.23 | 934,369 |
| 23 May 2024 | 5.33 | -0.27 | -4.82% | 5.67 | 5.67 | 5.26 | 1,431,543 |
| 22 May 2024 | 5.60 | 0.06 | 1.08% | 5.55 | 5.74 | 5.38 | 1,935,763 |
| 21 May 2024 | 5.54 | -0.41 | -6.89% | 5.87 | 6.00 | 5.52 | 1,475,157 |
| 20 May 2024 | 5.95 | -0.03 | -0.50% | 5.95 | 6.08 | 5.66 | 1,542,271 |
| 17 May 2024 | 5.98 | -0.40 | -6.27% | 6.33 | 6.34 | 5.8997 | 2,188,481 |
| 16 May 2024 | 6.38 | 0.15 | 2.41% | 6.77 | 6.77 | 6.32 | 2,139,732 |
| 15 May 2024 | 6.23 | 0.00 | 0.00% | 6.47 | 6.62 | 6.12 | 1,236,618 |
| 14 May 2024 | 6.23 | 0.01 | 0.16% | 6.51 | 6.83 | 6.13 | 1,493,925 |
| 13 May 2024 | 6.22 | 0.21 | 3.49% | 6.14 | 6.83 | 6.10 | 1,722,050 |
| 10 May 2024 | 6.01 | -0.35 | -5.50% | 6.32 | 6.43 | 5.88 | 1,604,143 |
| 09 May 2024 | 6.36 | 0.28 | 4.61% | 6.13 | 6.725 | 6.13 | 1,956,089 |
| 08 May 2024 | 6.08 | -0.08 | -1.30% | 6.13 | 6.29 | 5.99 | 1,464,264 |
| 07 May 2024 | 6.16 | -0.26 | -4.05% | 6.46 | 6.46 | 6.04 | 886,791 |
| 06 May 2024 | 6.42 | 0.01 | 0.16% | 6.50 | 6.725 | 6.28 | 812,221 |
| 03 May 2024 | 6.41 | 0.26 | 4.23% | 6.43 | 7.00 | 6.28 | 1,394,797 |
| 02 May 2024 | 6.15 | 0.15 | 2.50% | 6.13 | 6.25 | 6.00 | 949,527 |
| 01 May 2024 | 6.00 | -0.01 | -0.17% | 6.04 | 6.56 | 5.84 | 1,764,705 |
| 30 Abr 2024 | 6.01 | -0.25 | -3.99% | 6.09 | 6.315 | 5.9576 | 1,021,283 |
| 29 Abr 2024 | 6.26 | 0.10 | 1.62% | 6.25 | 6.55 | 6.11 | 933,092 |
| 26 Abr 2024 | 6.16 | -0.06 | -0.96% | 6.26 | 6.4094 | 6.02 | 791,449 |
| 25 Abr 2024 | 6.22 | -0.36 | -5.47% | 6.28 | 6.35 | 6.05 | 1,220,467 |
| 24 Abr 2024 | 6.58 | -0.30 | -4.36% | 6.87 | 6.92 | 6.525 | 1,003,756 |
| 23 Abr 2024 | 6.88 | -0.03 | -0.43% | 6.90 | 7.41 | 6.81 | 964,989 |
| 22 Abr 2024 | 6.91 | 0.27 | 4.07% | 6.75 | 7.03 | 6.46 | 909,064 |
| 19 Abr 2024 | 6.64 | -0.02 | -0.30% | 6.59 | 6.80 | 6.42 | 1,097,450 |
| 18 Abr 2024 | 6.66 | -0.08 | -1.19% | 6.74 | 6.86 | 6.53 | 1,246,420 |
| 17 Abr 2024 | 6.74 | -0.40 | -5.60% | 7.23 | 7.27 | 6.72 | 1,155,298 |
| 16 Abr 2024 | 7.14 | -0.17 | -2.33% | 7.17 | 7.264 | 7.03 | 691,035 |
| 15 Abr 2024 | 7.31 | -0.29 | -3.82% | 7.73 | 7.73 | 7.13 | 1,368,665 |
| 12 Abr 2024 | 7.60 | -0.47 | -5.82% | 7.97 | 8.02 | 7.54 | 1,185,801 |
| 11 Abr 2024 | 8.07 | 0.06 | 0.75% | 8.40 | 8.40 | 7.90 | 1,075,586 |
| 10 Abr 2024 | 8.01 | -0.74 | -8.46% | 8.25 | 8.40 | 7.76 | 1,721,584 |
| 09 Abr 2024 | 8.75 | 0.35 | 4.17% | 8.43 | 8.77 | 8.37 | 872,408 |
| 08 Abr 2024 | 8.40 | -0.12 | -1.41% | 8.75 | 8.75 | 8.24 | 1,034,408 |
| 05 Abr 2024 | 8.52 | -0.16 | -1.84% | 8.53 | 8.75 | 8.18 | 1,384,684 |
| 04 Abr 2024 | 8.68 | -0.03 | -0.34% | 8.85 | 9.2316 | 8.64 | 1,627,974 |
| 03 Abr 2024 | 8.71 | 0.39 | 4.69% | 8.52 | 8.92 | 8.173 | 2,731,857 |
| 02 Abr 2024 | 8.32 | -4.47 | -34.95% | 8.67 | 9.275 | 7.3644 | 10,018,034 |
| 01 Abr 2024 | 12.79 | -0.49 | -3.69% | 13.24 | 13.24 | 12.52 | 868,968 |
| 28 Mar 2024 | 13.28 | 0.09 | 0.68% | 13.28 | 13.63 | 12.94 | 647,600 |
| 27 Mar 2024 | 13.19 | 0.40 | 3.13% | 12.98 | 13.24 | 12.65 | 633,400 |
| 26 Mar 2024 | 12.79 | -0.37 | -2.81% | 13.28 | 13.43 | 12.77 | 663,883 |
| 25 Mar 2024 | 13.16 | 0.19 | 1.46% | 13.04 | 13.23 | 12.80 | 524,538 |
| 22 Mar 2024 | 12.97 | -0.24 | -1.82% | 13.21 | 13.238 | 12.80 | 584,642 |
| 21 Mar 2024 | 13.21 | -0.17 | -1.27% | 13.61 | 14.2614 | 13.0472 | 889,245 |
| 20 Mar 2024 | 13.38 | 0.37 | 2.84% | 13.01 | 13.54 | 12.67 | 780,762 |
| 19 Mar 2024 | 13.01 | -0.30 | -2.25% | 13.16 | 13.48 | 12.89 | 870,572 |
| 18 Mar 2024 | 13.31 | -0.50 | -3.62% | 13.84 | 13.84 | 12.82 | 878,195 |
