Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
VMEO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.73 | -0.05 | -1.32% | 3.78 | 3.875 | 3.66 | 4,375,760 |
| 27 Jun 2024 | 3.78 | 0.13 | 3.56% | 3.66 | 3.78 | 3.62 | 994,651 |
| 26 Jun 2024 | 3.65 | 0.03 | 0.83% | 3.60 | 3.67 | 3.58 | 1,229,372 |
| 25 Jun 2024 | 3.62 | -0.06 | -1.63% | 3.68 | 3.695 | 3.62 | 917,029 |
| 24 Jun 2024 | 3.68 | -0.01 | -0.27% | 3.69 | 3.71 | 3.60 | 1,810,385 |
| 21 Jun 2024 | 3.69 | 0.01 | 0.27% | 3.74 | 3.80 | 3.685 | 2,979,025 |
| 20 Jun 2024 | 3.68 | -0.06 | -1.60% | 3.72 | 3.82 | 3.66 | 1,285,331 |
| 18 Jun 2024 | 3.74 | -0.17 | -4.35% | 3.88 | 3.89 | 3.73 | 1,889,637 |
| 17 Jun 2024 | 3.91 | 0.11 | 2.89% | 3.81 | 3.95 | 3.81 | 978,528 |
| 14 Jun 2024 | 3.80 | -0.07 | -1.81% | 3.84 | 3.85 | 3.79 | 785,327 |
| 13 Jun 2024 | 3.87 | -0.14 | -3.49% | 4.01 | 4.045 | 3.87 | 835,834 |
| 12 Jun 2024 | 4.01 | 0.01 | 0.25% | 4.1222 | 4.16 | 4.01 | 1,113,033 |
| 11 Jun 2024 | 4.00 | -0.03 | -0.74% | 4.00 | 4.05 | 3.89 | 1,509,349 |
| 10 Jun 2024 | 4.03 | 0.20 | 5.22% | 3.79 | 4.09 | 3.79 | 3,191,996 |
| 07 Jun 2024 | 3.83 | -0.04 | -1.03% | 3.84 | 3.88 | 3.83 | 1,580,599 |
| 06 Jun 2024 | 3.87 | 0.02 | 0.52% | 3.85 | 3.92 | 3.8325 | 860,802 |
| 05 Jun 2024 | 3.85 | 0.05 | 1.32% | 3.83 | 3.88 | 3.785 | 970,682 |
| 04 Jun 2024 | 3.80 | -0.06 | -1.55% | 3.86 | 3.93 | 3.80 | 1,589,077 |
| 03 Jun 2024 | 3.86 | -0.02 | -0.52% | 3.94 | 3.96 | 3.85 | 902,648 |
| 31 May 2024 | 3.88 | 0.04 | 1.04% | 3.85 | 3.915 | 3.80 | 1,331,040 |
| 30 May 2024 | 3.84 | -0.07 | -1.79% | 3.90 | 3.96 | 3.835 | 1,342,741 |
| 29 May 2024 | 3.91 | 0.08 | 2.09% | 3.79 | 3.95 | 3.79 | 1,324,485 |
| 28 May 2024 | 3.83 | 0.03 | 0.79% | 3.79 | 3.87 | 3.77 | 1,244,701 |
| 24 May 2024 | 3.80 | -0.04 | -1.04% | 3.86 | 3.86 | 3.77 | 1,025,408 |
| 23 May 2024 | 3.84 | -0.09 | -2.29% | 3.95 | 3.97 | 3.81 | 1,332,570 |
| 22 May 2024 | 3.93 | -0.03 | -0.76% | 3.92 | 3.97 | 3.87 | 1,005,150 |
| 21 May 2024 | 3.96 | -0.04 | -1.00% | 3.98 | 3.995 | 3.93 | 909,429 |
| 20 May 2024 | 4.00 | -0.06 | -1.48% | 4.04 | 4.06 | 3.98 | 605,944 |
| 17 May 2024 | 4.06 | 0.01 | 0.25% | 4.07 | 4.085 | 4.01 | 1,562,137 |
| 16 May 2024 | 4.05 | 0.06 | 1.50% | 3.98 | 4.08 | 3.98 | 1,079,624 |
| 15 May 2024 | 3.99 | -0.01 | -0.25% | 4.02 | 4.05 | 3.925 | 835,030 |
| 14 May 2024 | 4.00 | -0.05 | -1.23% | 4.07 | 4.12 | 3.98 | 1,479,609 |
| 13 May 2024 | 4.05 | 0.23 | 6.02% | 3.87 | 4.05 | 3.858 | 1,419,376 |
| 10 May 2024 | 3.82 | -0.12 | -3.05% | 3.93 | 3.968 | 3.80 | 1,976,389 |
| 09 May 2024 | 3.94 | 0.00 | 0.00% | 4.00 | 4.13 | 3.90 | 1,243,974 |
| 08 May 2024 | 3.94 | 0.02 | 0.51% | 3.87 | 3.99 | 3.84 | 1,248,244 |
| 07 May 2024 | 3.92 | 0.12 | 3.16% | 4.00 | 4.28 | 3.82 | 3,034,459 |
| 06 May 2024 | 3.80 | 0.13 | 3.54% | 3.70 | 3.8275 | 3.65 | 1,691,671 |
| 03 May 2024 | 3.67 | 0.02 | 0.55% | 3.72 | 3.82 | 3.635 | 1,186,524 |
| 02 May 2024 | 3.65 | 0.02 | 0.55% | 3.66 | 3.73 | 3.60 | 1,143,645 |
| 01 May 2024 | 3.63 | 0.04 | 1.11% | 3.60 | 3.75 | 3.58 | 1,379,276 |
| 30 Abr 2024 | 3.59 | -0.07 | -1.91% | 3.66 | 3.715 | 3.57 | 2,217,662 |
| 29 Abr 2024 | 3.66 | -0.03 | -0.81% | 3.67 | 3.755 | 3.63 | 1,950,593 |
| 26 Abr 2024 | 3.69 | 0.19 | 5.43% | 3.53 | 3.69 | 3.52 | 1,411,948 |
| 25 Abr 2024 | 3.50 | -0.03 | -0.71% | 3.48 | 3.52 | 3.478 | 1,283,891 |
| 24 Abr 2024 | 3.525 | 0.02 | 0.43% | 3.53 | 3.59 | 3.50 | 1,365,357 |
| 23 Abr 2024 | 3.51 | 0.01 | 0.29% | 3.51 | 3.60 | 3.44 | 2,255,949 |
| 22 Abr 2024 | 3.50 | -0.03 | -0.85% | 3.53 | 3.564 | 3.46 | 1,518,196 |
| 19 Abr 2024 | 3.53 | -0.02 | -0.56% | 3.51 | 3.58 | 3.49 | 1,704,911 |
| 18 Abr 2024 | 3.55 | 0.03 | 0.85% | 3.52 | 3.65 | 3.52 | 1,396,938 |
| 17 Abr 2024 | 3.52 | -0.08 | -2.22% | 3.61 | 3.65 | 3.51 | 1,728,651 |
| 16 Abr 2024 | 3.60 | 0.08 | 2.27% | 3.555 | 3.68 | 3.54 | 2,541,953 |
| 15 Abr 2024 | 3.52 | -0.09 | -2.49% | 3.63 | 3.69 | 3.52 | 1,994,965 |
| 12 Abr 2024 | 3.61 | -0.09 | -2.43% | 3.67 | 3.68 | 3.60 | 1,684,401 |
| 11 Abr 2024 | 3.70 | 0.04 | 1.09% | 3.71 | 3.84 | 3.66 | 1,248,745 |
| 10 Abr 2024 | 3.66 | -0.16 | -4.19% | 3.715 | 3.81 | 3.65 | 2,894,186 |
| 09 Abr 2024 | 3.82 | 0.12 | 3.24% | 3.72 | 4.09 | 3.69 | 5,948,530 |
| 08 Abr 2024 | 3.70 | -0.06 | -1.60% | 3.79 | 3.84 | 3.69 | 1,953,604 |
| 05 Abr 2024 | 3.76 | -0.04 | -1.05% | 3.81 | 3.815 | 3.735 | 2,872,387 |
| 04 Abr 2024 | 3.80 | -0.01 | -0.26% | 3.85 | 3.94 | 3.80 | 2,600,946 |
| 03 Abr 2024 | 3.81 | -0.08 | -2.06% | 3.86 | 3.92 | 3.76 | 3,110,868 |
| 02 Abr 2024 | 3.89 | -0.11 | -2.75% | 3.95 | 4.005 | 3.88 | 2,665,785 |
| 01 Abr 2024 | 4.00 | -0.09 | -2.20% | 4.11 | 4.11 | 3.99 | 2,750,525 |
