Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
VOXX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 4.00 | 0.00 | 0.00% | 4.05 | 4.25 | 3.945 | 182,212 |
| 16 May 2024 | 4.00 | -0.53 | -11.70% | 4.61 | 4.6789 | 3.96 | 255,851 |
| 15 May 2024 | 4.53 | -1.42 | -23.87% | 5.84 | 5.84 | 4.45 | 189,876 |
| 14 May 2024 | 5.95 | -0.12 | -1.98% | 6.06 | 6.30 | 5.83 | 51,521 |
| 13 May 2024 | 6.07 | 0.13 | 2.19% | 5.90 | 6.35 | 5.90 | 55,708 |
| 10 May 2024 | 5.94 | 0.47 | 8.59% | 5.47 | 6.00 | 5.47 | 98,104 |
| 09 May 2024 | 5.47 | 0.34 | 6.63% | 5.08 | 5.58 | 5.0401 | 77,102 |
| 08 May 2024 | 5.13 | -0.52 | -9.20% | 5.70 | 5.70 | 5.075 | 81,076 |
| 07 May 2024 | 5.65 | -0.35 | -5.83% | 6.00 | 6.0697 | 5.65 | 48,300 |
| 06 May 2024 | 6.00 | -0.15 | -2.44% | 6.16 | 6.30 | 5.82 | 54,518 |
| 03 May 2024 | 6.15 | 0.20 | 3.36% | 6.11 | 6.35 | 6.01 | 34,270 |
| 02 May 2024 | 5.95 | -0.03 | -0.50% | 6.06 | 6.20 | 5.76 | 70,990 |
| 01 May 2024 | 5.98 | 0.08 | 1.36% | 5.96 | 6.41 | 5.80 | 58,939 |
| 30 Abr 2024 | 5.90 | -0.62 | -9.51% | 6.43 | 6.43 | 5.89 | 45,579 |
| 29 Abr 2024 | 6.52 | 0.10 | 1.56% | 6.48 | 6.52 | 6.16 | 71,141 |
| 26 Abr 2024 | 6.42 | -0.14 | -2.13% | 6.63 | 6.84 | 6.30 | 45,368 |
| 25 Abr 2024 | 6.56 | -0.46 | -6.55% | 6.8301 | 7.11 | 6.34 | 64,135 |
| 24 Abr 2024 | 7.02 | 0.01 | 0.14% | 7.02 | 7.08 | 6.93 | 11,280 |
| 23 Abr 2024 | 7.01 | 0.18 | 2.64% | 6.90 | 7.15 | 6.88 | 40,182 |
| 22 Abr 2024 | 6.83 | -0.06 | -0.87% | 6.88 | 7.0999 | 6.82 | 19,111 |
| 19 Abr 2024 | 6.89 | -0.39 | -5.36% | 7.23 | 7.47 | 6.835 | 27,792 |
| 18 Abr 2024 | 7.28 | 0.08 | 1.11% | 7.17 | 7.505 | 7.17 | 27,201 |
| 17 Abr 2024 | 7.20 | -0.17 | -2.31% | 7.49 | 7.61 | 7.1601 | 10,746 |
| 16 Abr 2024 | 7.37 | 0.06 | 0.82% | 7.50 | 7.5199 | 7.34 | 7,784 |
| 15 Abr 2024 | 7.31 | -0.60 | -7.59% | 7.96 | 8.0341 | 7.25 | 23,167 |
| 12 Abr 2024 | 7.91 | -0.12 | -1.49% | 8.01 | 8.19 | 7.91 | 17,054 |
| 11 Abr 2024 | 8.03 | -0.16 | -1.95% | 8.17 | 8.17 | 8.00 | 11,384 |
| 10 Abr 2024 | 8.19 | -0.02 | -0.24% | 8.165 | 8.24 | 7.99 | 27,091 |
| 09 Abr 2024 | 8.21 | 0.11 | 1.36% | 8.07 | 8.36 | 8.07 | 11,325 |
| 08 Abr 2024 | 8.10 | -0.19 | -2.29% | 8.28 | 8.37 | 8.05 | 17,580 |
| 05 Abr 2024 | 8.29 | 0.09 | 1.10% | 8.12 | 8.355 | 8.12 | 17,626 |
| 04 Abr 2024 | 8.20 | -0.11 | -1.32% | 8.34 | 8.38 | 8.05 | 15,863 |
| 03 Abr 2024 | 8.31 | 0.19 | 2.34% | 8.00 | 8.395 | 8.00 | 21,552 |
| 02 Abr 2024 | 8.12 | 0.05 | 0.62% | 8.03 | 8.13 | 7.99 | 17,588 |
| 01 Abr 2024 | 8.07 | -0.09 | -1.10% | 8.12 | 8.27 | 8.07 | 19,600 |
| 28 Mar 2024 | 8.16 | -0.10 | -1.21% | 8.24 | 8.28 | 8.08 | 10,232 |
| 27 Mar 2024 | 8.26 | 0.08 | 0.98% | 8.00 | 8.34 | 8.00 | 20,271 |
| 26 Mar 2024 | 8.18 | 0.15 | 1.87% | 7.99 | 8.36 | 7.99 | 44,554 |
| 25 Mar 2024 | 8.03 | 0.02 | 0.25% | 7.99 | 8.15 | 7.99 | 63,148 |
| 22 Mar 2024 | 8.01 | -0.25 | -3.03% | 8.30 | 8.35 | 7.99 | 34,654 |
| 21 Mar 2024 | 8.26 | 0.09 | 1.10% | 8.11 | 8.39 | 7.99 | 33,646 |
| 20 Mar 2024 | 8.17 | -0.01 | -0.12% | 8.15 | 8.20 | 7.99 | 28,654 |
| 19 Mar 2024 | 8.18 | -0.16 | -1.92% | 8.20 | 8.38 | 8.05 | 17,482 |
| 18 Mar 2024 | 8.34 | 0.35 | 4.38% | 8.00 | 8.52 | 7.99 | 76,023 |
| 15 Mar 2024 | 7.99 | -0.07 | -0.87% | 7.99 | 8.3122 | 7.99 | 113,202 |
| 14 Mar 2024 | 8.06 | -0.08 | -0.98% | 8.24 | 8.46 | 8.06 | 41,557 |
| 13 Mar 2024 | 8.14 | 0.14 | 1.75% | 8.04 | 8.27 | 7.89 | 26,102 |
| 12 Mar 2024 | 8.00 | 0.45 | 5.96% | 7.56 | 8.07 | 7.56 | 19,271 |
| 11 Mar 2024 | 7.55 | -0.62 | -7.59% | 8.10 | 8.34 | 7.55 | 76,943 |
| 08 Mar 2024 | 8.17 | 0.27 | 3.42% | 7.98 | 8.20 | 7.95 | 12,768 |
| 07 Mar 2024 | 7.90 | -0.03 | -0.38% | 7.71 | 7.99 | 7.68 | 41,153 |
| 06 Mar 2024 | 7.93 | 0.22 | 2.85% | 8.00 | 8.00 | 7.75 | 17,681 |
| 05 Mar 2024 | 7.71 | -0.57 | -6.88% | 8.18 | 8.185 | 7.71 | 23,620 |
| 04 Mar 2024 | 8.28 | 0.06 | 0.73% | 8.20 | 8.40 | 8.08 | 29,151 |
| 01 Mar 2024 | 8.22 | -0.28 | -3.29% | 8.60 | 8.78 | 8.20 | 20,129 |
| 29 Feb 2024 | 8.50 | -0.07 | -0.82% | 8.64 | 8.78 | 8.50 | 17,055 |
| 28 Feb 2024 | 8.57 | -0.39 | -4.35% | 8.93 | 9.00 | 8.49 | 20,323 |
| 27 Feb 2024 | 8.96 | -0.25 | -2.71% | 9.21 | 9.21 | 8.80 | 18,573 |
| 26 Feb 2024 | 9.21 | 0.83 | 9.90% | 8.29 | 9.22 | 8.29 | 58,215 |
| 23 Feb 2024 | 8.38 | -0.19 | -2.22% | 8.50 | 8.57 | 8.26 | 12,166 |
| 22 Feb 2024 | 8.57 | 0.02 | 0.23% | 8.51 | 8.69 | 8.42 | 17,673 |
| 21 Feb 2024 | 8.55 | 0.07 | 0.83% | 8.34 | 8.61 | 8.192 | 22,656 |
| 20 Feb 2024 | 8.48 | -0.43 | -4.83% | 8.77 | 8.92 | 8.35 | 38,725 |
