Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VMAR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.624 | -0.0185 | -2.88% | 0.65 | 0.65 | 0.6011 | 21,900 |
| 30 May 2024 | 0.6425 | 0.0424 | 7.07% | 0.61 | 0.65 | 0.6001 | 20,227 |
| 29 May 2024 | 0.6001 | -0.0173 | -2.80% | 0.63 | 0.63 | 0.58 | 21,939 |
| 28 May 2024 | 0.617399 | -0.0001 | -0.02% | 0.61 | 0.6175 | 0.60 | 12,560 |
| 24 May 2024 | 0.6175 | 0.0075 | 1.23% | 0.6185 | 0.65 | 0.61 | 18,882 |
| 23 May 2024 | 0.61 | -0.0399 | -6.14% | 0.6304 | 0.65 | 0.61 | 18,944 |
| 22 May 2024 | 0.649899 | 0.0299 | 4.82% | 0.629 | 0.689 | 0.60 | 129,551 |
| 21 May 2024 | 0.62 | -0.04 | -6.06% | 0.705 | 0.72 | 0.60 | 37,271 |
| 20 May 2024 | 0.66 | -0.03687 | -5.29% | 0.7163 | 0.7199 | 0.66 | 15,931 |
| 17 May 2024 | 0.696873 | 0.00197 | 0.28% | 0.70 | 0.70 | 0.6821 | 29,196 |
| 16 May 2024 | 0.6949 | -0.0041 | -0.59% | 0.69 | 0.724499 | 0.68 | 28,678 |
| 15 May 2024 | 0.699 | 0.0084 | 1.22% | 0.69 | 0.70 | 0.6545 | 14,941 |
| 14 May 2024 | 0.6906 | -0.0289 | -4.02% | 0.74 | 0.75 | 0.684 | 39,117 |
| 13 May 2024 | 0.7195 | 0.0185 | 2.64% | 0.72 | 0.7451 | 0.68 | 64,712 |
| 10 May 2024 | 0.701 | -0.069 | -8.96% | 0.7609 | 0.7626 | 0.6776 | 153,602 |
| 09 May 2024 | 0.77 | 0.1062 | 16.00% | 0.68 | 0.77 | 0.641 | 400,973 |
| 08 May 2024 | 0.6638 | 0.0138 | 2.12% | 0.64 | 0.688 | 0.62 | 96,543 |
| 07 May 2024 | 0.65 | 0.0426 | 7.01% | 0.615 | 0.65 | 0.595 | 37,340 |
| 06 May 2024 | 0.6074 | 0.0077 | 1.28% | 0.6184 | 0.642 | 0.56 | 19,976 |
| 03 May 2024 | 0.5997 | -0.0103 | -1.69% | 0.65 | 0.66 | 0.5722 | 33,329 |
| 02 May 2024 | 0.61 | -0.0182 | -2.90% | 0.64 | 0.65 | 0.61 | 18,130 |
| 01 May 2024 | 0.6282 | 0.0182 | 2.98% | 0.62 | 0.65 | 0.61 | 10,876 |
| 30 Abr 2024 | 0.61 | -0.035 | -5.43% | 0.65 | 0.6599 | 0.61 | 15,375 |
| 29 Abr 2024 | 0.645 | 0.0469 | 7.84% | 0.61 | 0.65 | 0.5696 | 41,005 |
| 26 Abr 2024 | 0.5981 | 0.0351 | 6.23% | 0.571 | 0.5988 | 0.55 | 79,391 |
| 25 Abr 2024 | 0.563 | 0.022 | 4.07% | 0.54 | 0.5635 | 0.52 | 235,046 |
| 24 Abr 2024 | 0.541 | -0.0293 | -5.14% | 0.5662 | 0.5749 | 0.50 | 56,637 |
| 23 Abr 2024 | 0.5703 | -0.0166 | -2.83% | 0.5867 | 0.5867 | 0.5665 | 25,595 |
| 22 Abr 2024 | 0.5869 | 0.0519 | 9.70% | 0.5301 | 0.59 | 0.5201 | 27,101 |
| 19 Abr 2024 | 0.535 | -0.0235 | -4.21% | 0.56 | 0.56 | 0.527 | 35,145 |
| 18 Abr 2024 | 0.5585 | 0.0254 | 4.76% | 0.5329 | 0.5585 | 0.512 | 42,649 |
| 17 Abr 2024 | 0.5331 | 0.0209 | 4.08% | 0.5983 | 0.60 | 0.5122 | 105,054 |
| 16 Abr 2024 | 0.5122 | -0.0568 | -9.98% | 0.57 | 0.60 | 0.512 | 72,469 |
| 15 Abr 2024 | 0.569 | -0.0782 | -12.08% | 0.65 | 0.65 | 0.551 | 101,699 |
| 12 Abr 2024 | 0.6472 | 0.0437 | 7.24% | 0.60 | 0.6472 | 0.595 | 29,292 |
| 11 Abr 2024 | 0.6035 | 0.001 | 0.17% | 0.605 | 0.617 | 0.58 | 19,171 |
| 10 Abr 2024 | 0.6025 | -0.045 | -6.95% | 0.6475 | 0.6475 | 0.6011 | 24,353 |
| 09 Abr 2024 | 0.6475 | -0.003 | -0.46% | 0.66 | 0.689 | 0.64 | 38,499 |
| 08 Abr 2024 | 0.6505 | -0.0097 | -1.47% | 0.70 | 0.70 | 0.65 | 33,862 |
| 05 Abr 2024 | 0.6602 | -0.0147 | -2.18% | 0.7192 | 0.72 | 0.65 | 49,158 |
| 04 Abr 2024 | 0.6749 | 0.0607 | 9.88% | 0.64 | 0.70 | 0.60 | 108,355 |
| 03 Abr 2024 | 0.6142 | 0.0143 | 2.38% | 0.59 | 0.72 | 0.58 | 336,615 |
| 02 Abr 2024 | 0.5999 | -0.0001 | -0.02% | 0.5852 | 0.6199 | 0.5803 | 19,362 |
| 01 Abr 2024 | 0.60 | 0.0047 | 0.79% | 0.5839 | 0.65 | 0.575 | 43,234 |
| 28 Mar 2024 | 0.5953 | -0.0047 | -0.78% | 0.60 | 0.615 | 0.59 | 64,546 |
| 27 Mar 2024 | 0.60 | 0.0001 | 0.02% | 0.582 | 0.60 | 0.5805 | 24,169 |
| 26 Mar 2024 | 0.5999 | -0.0001 | -0.02% | 0.60 | 0.60 | 0.5805 | 47,409 |
| 25 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.5804 | 19,398 |
| 22 Mar 2024 | 0.60 | 0.0049 | 0.82% | 0.62 | 0.630397 | 0.5951 | 55,889 |
| 21 Mar 2024 | 0.5951 | 0.0049 | 0.83% | 0.62 | 0.63 | 0.59 | 40,951 |
| 20 Mar 2024 | 0.5902 | -0.0002 | -0.03% | 0.625 | 0.625 | 0.58 | 41,914 |
| 19 Mar 2024 | 0.5904 | -0.0047 | -0.79% | 0.5966 | 0.6247 | 0.57 | 32,936 |
| 18 Mar 2024 | 0.5951 | -0.0539 | -8.31% | 0.65 | 0.65 | 0.5899 | 55,402 |
| 15 Mar 2024 | 0.649 | 0.009 | 1.41% | 0.6199 | 0.65 | 0.58 | 86,384 |
| 14 Mar 2024 | 0.64 | 0.00 | 0.00% | 0.621 | 0.65 | 0.59 | 50,113 |
| 13 Mar 2024 | 0.64 | -0.05 | -7.25% | 0.69 | 0.69 | 0.6231 | 76,120 |
| 12 Mar 2024 | 0.69 | -0.04 | -5.48% | 0.73 | 0.7316 | 0.6899 | 65,105 |
| 11 Mar 2024 | 0.73 | -0.0218 | -2.90% | 0.7518 | 0.78 | 0.72 | 80,044 |
| 08 Mar 2024 | 0.7518 | -0.0068 | -0.90% | 0.77 | 0.77 | 0.75 | 24,274 |
| 07 Mar 2024 | 0.7586 | -0.0114 | -1.48% | 0.773 | 0.78 | 0.7501 | 52,930 |
| 06 Mar 2024 | 0.77 | 0.01 | 1.32% | 0.77 | 0.7715 | 0.75 | 48,519 |
| 05 Mar 2024 | 0.76 | -0.011 | -1.43% | 0.78 | 0.80 | 0.75 | 91,440 |
| 04 Mar 2024 | 0.771 | -0.009 | -1.15% | 0.80 | 0.80 | 0.77 | 44,884 |
