Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VSME Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.32665 | -0.01365 | -4.01% | 0.344 | 0.3895 | 0.32 | 139,886 |
| 30 May 2024 | 0.3403 | -0.0017 | -0.50% | 0.3317 | 0.3571 | 0.3123 | 191,366 |
| 29 May 2024 | 0.342 | 0.0019 | 0.56% | 0.36 | 0.376 | 0.3302 | 184,523 |
| 28 May 2024 | 0.3401 | -0.0098 | -2.80% | 0.358 | 0.365 | 0.3304 | 198,737 |
| 24 May 2024 | 0.3499 | -0.0001 | -0.03% | 0.36 | 0.364 | 0.3303 | 132,094 |
| 23 May 2024 | 0.35 | -0.02 | -5.41% | 0.37 | 0.37 | 0.34 | 221,486 |
| 22 May 2024 | 0.37 | -0.005 | -1.33% | 0.3978 | 0.425 | 0.3506 | 321,673 |
| 21 May 2024 | 0.375 | -0.0549 | -12.77% | 0.4196 | 0.4499 | 0.362 | 153,121 |
| 20 May 2024 | 0.4299 | 0.0115 | 2.75% | 0.4058 | 0.4879 | 0.398 | 496,874 |
| 17 May 2024 | 0.4184 | 0.0383 | 10.08% | 0.395 | 0.44 | 0.3851 | 408,431 |
| 16 May 2024 | 0.3801 | 0.0002 | 0.05% | 0.3809 | 0.411 | 0.3751 | 167,040 |
| 15 May 2024 | 0.3799 | 0.0061 | 1.63% | 0.3739 | 0.3799 | 0.3645 | 98,538 |
| 14 May 2024 | 0.3738 | 0.0075 | 2.05% | 0.363 | 0.3739 | 0.356 | 106,958 |
| 13 May 2024 | 0.3663 | -0.0171 | -4.46% | 0.384 | 0.3842 | 0.3505 | 105,752 |
| 10 May 2024 | 0.3834 | 0.0134 | 3.62% | 0.387 | 0.387 | 0.3592 | 145,879 |
| 09 May 2024 | 0.37 | -0.0228 | -5.80% | 0.389 | 0.3899 | 0.361 | 72,372 |
| 08 May 2024 | 0.3928 | 0.0167 | 4.44% | 0.394 | 0.394 | 0.37 | 52,985 |
| 07 May 2024 | 0.3761 | -0.0052 | -1.36% | 0.375 | 0.39 | 0.375 | 56,651 |
| 06 May 2024 | 0.3813 | -0.0087 | -2.23% | 0.399 | 0.399 | 0.3615 | 124,957 |
| 03 May 2024 | 0.39 | -0.01 | -2.50% | 0.388 | 0.40 | 0.375 | 155,418 |
| 02 May 2024 | 0.40 | -0.0126 | -3.05% | 0.4122 | 0.4122 | 0.3616 | 132,596 |
| 01 May 2024 | 0.4126 | 0.0026 | 0.63% | 0.43 | 0.43 | 0.39 | 109,156 |
| 30 Abr 2024 | 0.41 | -0.01 | -2.38% | 0.3971 | 0.43 | 0.3902 | 191,971 |
| 29 Abr 2024 | 0.42 | -0.0099 | -2.30% | 0.439 | 0.439 | 0.403 | 52,462 |
| 26 Abr 2024 | 0.429899 | -0.0101 | -2.30% | 0.4505 | 0.4505 | 0.405 | 169,219 |
| 25 Abr 2024 | 0.44 | 0.018 | 4.27% | 0.4185 | 0.47999 | 0.401 | 777,691 |
| 24 Abr 2024 | 0.422 | 0.01 | 2.43% | 0.406 | 0.435 | 0.395 | 104,990 |
| 23 Abr 2024 | 0.412 | -0.014 | -3.29% | 0.431 | 0.4396 | 0.39 | 84,574 |
| 22 Abr 2024 | 0.426 | 0.0158 | 3.85% | 0.3997 | 0.4402 | 0.3872 | 140,715 |
| 19 Abr 2024 | 0.4102 | -0.0212 | -4.91% | 0.4171 | 0.583 | 0.372 | 891,154 |
| 18 Abr 2024 | 0.4314 | 0.0314 | 7.85% | 0.386 | 0.4398 | 0.386 | 136,164 |
| 17 Abr 2024 | 0.40 | 0.019 | 4.99% | 0.381 | 0.40 | 0.381 | 24,388 |
| 16 Abr 2024 | 0.381 | -0.014 | -3.54% | 0.39 | 0.406 | 0.35 | 187,143 |
| 15 Abr 2024 | 0.395 | -0.0399 | -9.17% | 0.4319 | 0.4511 | 0.3813 | 207,138 |
| 12 Abr 2024 | 0.4349 | -0.0051 | -1.16% | 0.469 | 0.489 | 0.4104 | 284,385 |
| 11 Abr 2024 | 0.44 | -0.0088 | -1.96% | 0.4594 | 0.58 | 0.41 | 1,149,091 |
| 10 Abr 2024 | 0.4488 | 0.0588 | 15.08% | 0.418 | 0.47 | 0.3939 | 396,843 |
| 09 Abr 2024 | 0.39 | 0.017 | 4.56% | 0.361 | 0.439999 | 0.361 | 199,305 |
| 08 Abr 2024 | 0.373 | 0.018 | 5.07% | 0.3648 | 0.38 | 0.3552 | 46,297 |
| 05 Abr 2024 | 0.355 | -0.013 | -3.53% | 0.354 | 0.37 | 0.353068 | 42,413 |
| 04 Abr 2024 | 0.368 | 0.0025 | 0.68% | 0.353 | 0.37 | 0.353 | 70,267 |
| 03 Abr 2024 | 0.3655 | -0.007 | -1.88% | 0.3717 | 0.38 | 0.3511 | 82,077 |
| 02 Abr 2024 | 0.3725 | 0.0115 | 3.19% | 0.369 | 0.3725 | 0.357 | 44,864 |
| 01 Abr 2024 | 0.361 | -0.013 | -3.48% | 0.374 | 0.38 | 0.357 | 91,902 |
| 28 Mar 2024 | 0.374 | -0.004 | -1.06% | 0.3755 | 0.3798 | 0.3527 | 36,248 |
| 27 Mar 2024 | 0.378 | 0.009 | 2.44% | 0.3615 | 0.38 | 0.352001 | 83,596 |
| 26 Mar 2024 | 0.369 | 0.0099 | 2.76% | 0.354 | 0.37 | 0.35 | 63,694 |
| 25 Mar 2024 | 0.3591 | -0.0025 | -0.69% | 0.37 | 0.39 | 0.3413 | 257,333 |
| 22 Mar 2024 | 0.3616 | -0.0016 | -0.44% | 0.3511 | 0.370192 | 0.3511 | 93,589 |
| 21 Mar 2024 | 0.3632 | -0.0093 | -2.50% | 0.346 | 0.3799 | 0.346 | 46,495 |
| 20 Mar 2024 | 0.3725 | 0.0299 | 8.73% | 0.3403 | 0.38 | 0.34 | 79,317 |
| 19 Mar 2024 | 0.3426 | -0.0097 | -2.75% | 0.3511 | 0.38 | 0.34 | 105,087 |
| 18 Mar 2024 | 0.3523 | -0.0067 | -1.87% | 0.353 | 0.38 | 0.35 | 129,010 |
| 15 Mar 2024 | 0.359 | 0.0069 | 1.96% | 0.3502 | 0.39 | 0.3414 | 328,194 |
| 14 Mar 2024 | 0.3521 | -0.02 | -5.37% | 0.37 | 0.41 | 0.3521 | 92,643 |
| 13 Mar 2024 | 0.3721 | -0.0469 | -11.19% | 0.403 | 0.42 | 0.3651 | 309,521 |
| 12 Mar 2024 | 0.419 | 0.009 | 2.20% | 0.41 | 0.419 | 0.38 | 97,728 |
| 11 Mar 2024 | 0.41 | -0.003 | -0.73% | 0.4096 | 0.44 | 0.40 | 70,170 |
| 08 Mar 2024 | 0.413 | -0.0181 | -4.20% | 0.4364 | 0.458 | 0.41 | 58,619 |
| 07 Mar 2024 | 0.4311 | -0.0329 | -7.09% | 0.467 | 0.468 | 0.4285 | 131,807 |
| 06 Mar 2024 | 0.464 | 0.0651 | 16.32% | 0.3869 | 0.4789 | 0.3869 | 327,104 |
| 05 Mar 2024 | 0.3989 | -0.0211 | -5.02% | 0.4374 | 0.4504 | 0.38 | 197,726 |
| 04 Mar 2024 | 0.42 | -0.0403 | -8.76% | 0.4695 | 0.486 | 0.4151 | 171,052 |
