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.
VNET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 1.94 | -0.11 | -5.37% | 2.10 | 2.10 | 1.92 | 577,153 |
| 17 May 2024 | 2.05 | 0.03 | 1.49% | 2.01 | 2.06 | 2.00 | 479,380 |
| 16 May 2024 | 2.02 | 0.00 | 0.00% | 2.05 | 2.085 | 1.995 | 949,532 |
| 15 May 2024 | 2.02 | 0.07 | 3.59% | 1.98 | 2.04 | 1.915 | 1,435,853 |
| 14 May 2024 | 1.95 | 0.05 | 2.63% | 1.90 | 1.98 | 1.90 | 477,602 |
| 13 May 2024 | 1.90 | -0.02 | -1.04% | 1.91 | 1.98 | 1.90 | 483,030 |
| 10 May 2024 | 1.92 | -0.01 | -0.52% | 1.95 | 1.95 | 1.825 | 1,315,831 |
| 09 May 2024 | 1.93 | -0.05 | -2.53% | 1.98 | 1.99 | 1.868 | 594,423 |
| 08 May 2024 | 1.98 | 0.00 | 0.00% | 1.96 | 2.00 | 1.92 | 870,675 |
| 07 May 2024 | 1.98 | 0.05 | 2.59% | 1.93 | 2.02 | 1.90 | 1,513,669 |
| 06 May 2024 | 1.93 | 0.01 | 0.78% | 1.91 | 1.98 | 1.90 | 796,387 |
| 03 May 2024 | 1.915 | 0.01 | 0.26% | 1.93 | 1.94 | 1.87 | 1,279,647 |
| 02 May 2024 | 1.91 | 0.17 | 9.77% | 1.78 | 1.92 | 1.75 | 1,444,549 |
| 01 May 2024 | 1.74 | 0.05 | 2.96% | 1.69 | 1.76 | 1.66 | 278,061 |
| 30 Abr 2024 | 1.69 | -0.03 | -1.74% | 1.69 | 1.71 | 1.62 | 358,069 |
| 29 Abr 2024 | 1.72 | 0.14 | 8.86% | 1.58 | 1.79 | 1.58 | 916,296 |
| 26 Abr 2024 | 1.58 | -0.08 | -4.82% | 1.69 | 1.70 | 1.51 | 1,354,513 |
| 25 Abr 2024 | 1.66 | 0.08 | 5.06% | 1.58 | 1.70 | 1.56 | 973,837 |
| 24 Abr 2024 | 1.58 | 0.10 | 6.76% | 1.48 | 1.59 | 1.48 | 538,261 |
| 23 Abr 2024 | 1.48 | 0.01 | 0.68% | 1.45 | 1.49 | 1.43 | 364,710 |
| 22 Abr 2024 | 1.47 | -0.02 | -1.34% | 1.51 | 1.51 | 1.44 | 846,698 |
| 19 Abr 2024 | 1.49 | 0.02 | 1.36% | 1.46 | 1.52 | 1.44 | 787,275 |
| 18 Abr 2024 | 1.47 | 0.00 | 0.00% | 1.48 | 1.515 | 1.42 | 471,065 |
| 17 Abr 2024 | 1.47 | -0.03 | -2.00% | 1.50 | 1.52 | 1.45 | 1,264,704 |
| 16 Abr 2024 | 1.50 | -0.08 | -5.06% | 1.525 | 1.5993 | 1.46 | 1,039,580 |
| 15 Abr 2024 | 1.58 | -0.03 | -1.86% | 1.61 | 1.665 | 1.56 | 540,227 |
| 12 Abr 2024 | 1.61 | -0.13 | -7.47% | 1.73 | 1.73 | 1.61 | 1,144,790 |
| 11 Abr 2024 | 1.74 | -0.07 | -3.87% | 1.81 | 1.87 | 1.73 | 755,752 |
| 10 Abr 2024 | 1.81 | -0.05 | -2.69% | 1.83 | 1.84 | 1.76 | 1,286,627 |
| 09 Abr 2024 | 1.86 | 0.06 | 3.33% | 1.80 | 1.90 | 1.79 | 722,025 |
| 08 Abr 2024 | 1.80 | 0.04 | 2.27% | 1.80 | 1.83 | 1.77 | 281,036 |
| 05 Abr 2024 | 1.76 | -0.06 | -3.30% | 1.81 | 1.81 | 1.76 | 443,419 |
| 04 Abr 2024 | 1.82 | -0.07 | -3.70% | 1.89 | 1.90 | 1.79 | 998,573 |
| 03 Abr 2024 | 1.89 | 0.08 | 4.42% | 1.80 | 1.89 | 1.78 | 779,458 |
| 02 Abr 2024 | 1.81 | 0.16 | 9.70% | 1.71 | 1.83 | 1.71 | 956,437 |
| 01 Abr 2024 | 1.65 | 0.10 | 6.45% | 1.55 | 1.74 | 1.53 | 1,043,721 |
| 28 Mar 2024 | 1.55 | -0.15 | -8.55% | 1.64 | 1.70 | 1.54 | 1,723,426 |
| 27 Mar 2024 | 1.695 | 0.07 | 4.31% | 1.63 | 1.75 | 1.58 | 1,113,974 |
| 26 Mar 2024 | 1.625 | -0.18 | -9.72% | 1.845 | 1.845 | 1.62 | 1,669,773 |
| 25 Mar 2024 | 1.80 | -0.09 | -4.76% | 1.93 | 1.93 | 1.80 | 859,453 |
| 22 Mar 2024 | 1.89 | -0.01 | -0.53% | 1.88 | 1.90 | 1.805 | 1,267,620 |
| 21 Mar 2024 | 1.90 | -0.05 | -2.56% | 1.94 | 1.99 | 1.87 | 1,201,580 |
| 20 Mar 2024 | 1.95 | 0.05 | 2.63% | 1.90 | 1.98 | 1.885 | 1,164,652 |
| 19 Mar 2024 | 1.90 | 0.04 | 2.15% | 1.95 | 1.96 | 1.87 | 1,241,618 |
| 18 Mar 2024 | 1.86 | 0.06 | 3.33% | 1.90 | 1.92 | 1.765 | 2,662,946 |
| 15 Mar 2024 | 1.80 | -0.13 | -6.74% | 1.94 | 2.05 | 1.80 | 4,668,208 |
| 14 Mar 2024 | 1.93 | -0.02 | -0.77% | 1.95 | 2.09 | 1.91 | 4,372,658 |
| 13 Mar 2024 | 1.945 | 0.19 | 10.51% | 1.76 | 1.945 | 1.755 | 3,292,726 |
| 12 Mar 2024 | 1.76 | 0.08 | 4.76% | 1.71 | 1.79 | 1.65 | 3,124,155 |
| 11 Mar 2024 | 1.68 | 0.15 | 9.80% | 1.61 | 1.77 | 1.61 | 3,202,979 |
| 08 Mar 2024 | 1.53 | 0.01 | 0.33% | 1.53 | 1.64 | 1.5212 | 2,597,785 |
| 07 Mar 2024 | 1.525 | -0.06 | -3.48% | 1.58 | 1.595 | 1.48 | 2,093,130 |
| 06 Mar 2024 | 1.58 | 0.03 | 1.94% | 1.59 | 1.645 | 1.57 | 2,033,253 |
| 05 Mar 2024 | 1.55 | 0.02 | 1.31% | 1.53 | 1.65 | 1.52 | 3,566,980 |
| 04 Mar 2024 | 1.53 | -0.01 | -0.65% | 1.53 | 1.655 | 1.50 | 2,764,005 |
| 01 Mar 2024 | 1.54 | -0.01 | -0.65% | 1.56 | 1.58 | 1.54 | 960,842 |
| 29 Feb 2024 | 1.55 | -0.02 | -1.27% | 1.59 | 1.6609 | 1.55 | 1,450,136 |
| 28 Feb 2024 | 1.57 | -0.09 | -5.42% | 1.65 | 1.65 | 1.505 | 2,333,539 |
| 27 Feb 2024 | 1.66 | 0.11 | 7.10% | 1.58 | 1.68 | 1.555 | 2,146,604 |
| 26 Feb 2024 | 1.55 | 0.03 | 1.97% | 1.53 | 1.6087 | 1.52 | 1,913,181 |
| 23 Feb 2024 | 1.52 | -0.03 | -1.94% | 1.57 | 1.577 | 1.49 | 1,097,952 |
| 22 Feb 2024 | 1.55 | 0.11 | 7.64% | 1.45 | 1.62 | 1.44 | 2,644,491 |
| 21 Feb 2024 | 1.44 | -0.06 | -4.00% | 1.51 | 1.52 | 1.42 | 1,372,800 |
