Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VSTE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 2.63 | -0.07 | -2.59% | 2.63 | 2.7489 | 2.63 | 1,424 |
| 30 May 2024 | 2.70 | -0.02 | -0.74% | 2.82 | 2.82 | 2.70 | 801 |
| 29 May 2024 | 2.72 | -0.01 | -0.37% | 2.75 | 2.955 | 2.70 | 4,534 |
| 28 May 2024 | 2.73 | -0.04 | -1.44% | 2.77 | 2.77 | 2.70 | 948 |
| 24 May 2024 | 2.77 | -0.05 | -1.77% | 2.90 | 2.90 | 2.72 | 4,372 |
| 23 May 2024 | 2.82 | -0.07 | -2.42% | 2.89 | 2.89 | 2.82 | 3,537 |
| 22 May 2024 | 2.89 | -0.05 | -1.70% | 2.90 | 2.985 | 2.89 | 1,170 |
| 21 May 2024 | 2.94 | -0.10 | -3.29% | 2.95 | 3.01 | 2.72 | 2,800 |
| 20 May 2024 | 3.04 | 0.16 | 5.56% | 2.85 | 3.04 | 2.74 | 4,409 |
| 17 May 2024 | 2.88 | -0.07 | -2.37% | 2.96 | 2.96 | 2.84 | 1,118 |
| 16 May 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.975 | 2.93 | 4,300 |
| 15 May 2024 | 2.95 | 0.23 | 8.46% | 2.87 | 2.95 | 2.83 | 12,828 |
| 14 May 2024 | 2.72 | -0.31 | -10.23% | 2.97 | 3.2418 | 2.72 | 7,305 |
| 13 May 2024 | 3.03 | 0.00 | 0.00% | 3.04 | 3.69 | 2.86 | 29,021 |
| 10 May 2024 | 3.03 | -0.34 | -10.09% | 3.39 | 3.39 | 2.90 | 19,556 |
| 09 May 2024 | 3.37 | -0.19 | -5.34% | 3.63 | 3.68 | 3.05 | 8,152 |
| 08 May 2024 | 3.56 | 0.23 | 6.91% | 3.44 | 3.718 | 3.44 | 10,681 |
| 07 May 2024 | 3.33 | 0.13 | 4.06% | 3.35 | 3.78 | 3.31 | 6,961 |
| 06 May 2024 | 3.20 | -0.32 | -9.09% | 3.71 | 3.71 | 3.20 | 15,833 |
| 03 May 2024 | 3.52 | 0.06 | 1.73% | 4.06 | 4.06 | 3.47 | 15,240 |
| 02 May 2024 | 3.46 | 0.00 | 0.00% | 3.68 | 3.90 | 3.44 | 101,673 |
| 01 May 2024 | 3.46 | 0.06 | 1.76% | 3.40 | 3.66 | 3.35 | 28,702 |
| 30 Abr 2024 | 3.40 | -0.28 | -7.61% | 3.71 | 3.71 | 3.31 | 23,539 |
| 29 Abr 2024 | 3.68 | -0.38 | -9.36% | 4.00 | 4.06 | 3.65 | 5,903 |
| 26 Abr 2024 | 4.06 | 0.06 | 1.50% | 4.05 | 4.39 | 4.05 | 22,750 |
| 25 Abr 2024 | 4.00 | 0.59 | 17.30% | 3.64 | 4.17 | 3.64 | 33,150 |
| 24 Abr 2024 | 3.41 | -0.25 | -6.83% | 3.42 | 3.8199 | 3.41 | 16,286 |
| 23 Abr 2024 | 3.66 | 0.26 | 7.65% | 3.41 | 3.66 | 3.41 | 4,321 |
| 22 Abr 2024 | 3.40 | -0.01 | -0.29% | 3.40 | 3.485 | 3.40 | 4,431 |
| 19 Abr 2024 | 3.41 | -0.37 | -9.79% | 3.65 | 3.65 | 3.41 | 6,691 |
| 18 Abr 2024 | 3.78 | -0.17 | -4.30% | 3.83 | 3.95 | 3.58 | 9,632 |
| 17 Abr 2024 | 3.95 | -0.15 | -3.66% | 4.00 | 4.00 | 3.6901 | 12,476 |
| 16 Abr 2024 | 4.10 | -0.60 | -12.77% | 4.59 | 5.07 | 4.05 | 44,150 |
| 15 Abr 2024 | 4.70 | -0.71 | -13.12% | 5.43 | 5.57 | 4.65 | 73,196 |
| 12 Abr 2024 | 5.41 | -0.68 | -11.17% | 6.00 | 6.3442 | 5.41 | 18,629 |
| 11 Abr 2024 | 6.09 | -0.13 | -2.09% | 6.47 | 7.29 | 5.72 | 72,890 |
| 10 Abr 2024 | 6.22 | -0.12 | -1.89% | 5.75 | 6.49 | 5.75 | 31,794 |
| 09 Abr 2024 | 6.34 | 0.44 | 7.37% | 5.99 | 6.3999 | 5.42 | 22,892 |
| 08 Abr 2024 | 5.905 | -1.36 | -18.66% | 6.59 | 6.66 | 5.90 | 43,815 |
| 05 Abr 2024 | 7.26 | 0.36 | 5.22% | 6.61 | 7.7699 | 6.35 | 77,807 |
| 04 Abr 2024 | 6.90 | -0.30 | -4.17% | 7.48 | 9.10 | 6.90 | 450,712 |
| 03 Abr 2024 | 7.20 | 0.52 | 7.78% | 6.18 | 7.58 | 6.13 | 232,339 |
| 02 Abr 2024 | 6.68 | -1.28 | -16.08% | 7.45 | 7.45 | 6.11 | 424,388 |
| 01 Abr 2024 | 7.96 | 4.87 | 157.61% | 10.85 | 11.99 | 7.15 | 19,089,671 |
| 28 Mar 2024 | 3.09 | 0.78 | 33.77% | 2.37 | 3.2199 | 2.37 | 37,135 |
| 27 Mar 2024 | 2.31 | -0.12 | -4.94% | 2.43 | 2.43 | 2.31 | 1,461 |
| 26 Mar 2024 | 2.43 | -0.05 | -2.02% | 2.44 | 2.58 | 2.2847 | 2,225 |
| 25 Mar 2024 | 2.48 | 0.18 | 7.83% | 2.32 | 2.48 | 2.32 | 3,495 |
| 22 Mar 2024 | 2.30 | -0.28 | -10.85% | 2.59 | 2.6123 | 2.30 | 1,130 |
| 21 Mar 2024 | 2.58 | -0.01 | -0.39% | 2.72 | 2.772 | 2.4201 | 4,028 |
| 20 Mar 2024 | 2.59 | -0.16 | -5.82% | 2.47 | 2.9999 | 2.38 | 10,890 |
| 19 Mar 2024 | 2.75 | -0.28 | -9.24% | 2.79 | 2.79 | 2.50 | 3,327 |
| 18 Mar 2024 | 3.03 | 0.22 | 8.02% | 3.00 | 3.03 | 2.5503 | 1,515 |
| 15 Mar 2024 | 2.805 | 0.30 | 11.75% | 3.10 | 3.10 | 2.70 | 8,785 |
| 14 Mar 2024 | 2.51 | -0.01 | -0.40% | 2.84 | 2.96 | 2.51 | 3,930 |
| 13 Mar 2024 | 2.52 | -0.03 | -1.18% | 2.75 | 2.85 | 2.50 | 5,225 |
| 12 Mar 2024 | 2.55 | -0.20 | -7.27% | 2.75 | 2.98 | 2.5001 | 5,153 |
| 11 Mar 2024 | 2.75 | 0.05 | 1.83% | 2.71 | 2.99 | 2.60 | 4,951 |
| 08 Mar 2024 | 2.7006 | 0.11 | 4.27% | 2.49 | 2.90 | 2.20 | 10,966 |
| 07 Mar 2024 | 2.59 | 0.18 | 7.47% | 2.41 | 2.59 | 2.41 | 704 |
| 06 Mar 2024 | 2.41 | 0.22 | 10.05% | 2.70 | 2.70 | 2.19 | 8,368 |
| 05 Mar 2024 | 2.19 | 0.00 | 0.00% | 2.20 | 2.70 | 2.19 | 3,205 |
| 04 Mar 2024 | 2.1901 | -0.26 | -10.60% | 2.43 | 2.43 | 2.1901 | 1,010 |
