Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VTWO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 84.12 | 0.01 | 0.01% | 84.09 | 84.31 | 83.84 | 2,952,616 |
| 16 May 2024 | 84.11 | -0.52 | -0.61% | 84.45 | 84.64 | 84.09 | 1,926,020 |
| 15 May 2024 | 84.63 | 0.98 | 1.17% | 84.58 | 84.80 | 83.995 | 2,545,103 |
| 14 May 2024 | 83.65 | 0.89 | 1.08% | 83.74 | 83.99 | 83.27 | 1,506,638 |
| 13 May 2024 | 82.76 | 0.16 | 0.19% | 83.33 | 83.50 | 82.73 | 1,187,411 |
| 10 May 2024 | 82.60 | -0.59 | -0.71% | 83.43 | 83.5455 | 82.355 | 1,121,960 |
| 09 May 2024 | 83.19 | 0.79 | 0.96% | 82.50 | 83.27 | 82.26 | 1,240,883 |
| 08 May 2024 | 82.40 | -0.44 | -0.53% | 81.97 | 82.44 | 81.91 | 1,124,508 |
| 07 May 2024 | 82.84 | 0.18 | 0.22% | 82.78 | 83.35 | 82.69 | 1,552,302 |
| 06 May 2024 | 82.66 | 1.05 | 1.29% | 82.25 | 82.80 | 82.23 | 1,502,896 |
| 03 May 2024 | 81.61 | 0.76 | 0.94% | 82.25 | 82.55 | 81.32 | 2,243,861 |
| 02 May 2024 | 80.85 | 1.49 | 1.88% | 80.38 | 80.90 | 79.47 | 1,775,697 |
| 01 May 2024 | 79.36 | 0.20 | 0.25% | 79.18 | 80.99 | 78.87 | 3,122,332 |
| 30 Abr 2024 | 79.16 | -1.68 | -2.08% | 80.09 | 80.32 | 79.145 | 1,867,931 |
| 29 Abr 2024 | 80.84 | 0.62 | 0.77% | 80.56 | 81.032 | 80.42 | 1,785,669 |
| 26 Abr 2024 | 80.22 | 0.77 | 0.97% | 79.64 | 80.41 | 79.43 | 1,537,877 |
| 25 Abr 2024 | 79.45 | -0.48 | -0.60% | 79.01 | 79.57 | 78.35 | 1,855,731 |
| 24 Abr 2024 | 79.93 | -0.36 | -0.45% | 80.12 | 80.42 | 79.44 | 2,009,753 |
| 23 Abr 2024 | 80.29 | 1.37 | 1.74% | 78.94 | 80.59 | 78.90 | 2,176,097 |
| 22 Abr 2024 | 78.92 | 0.84 | 1.08% | 78.51 | 79.35 | 77.99 | 1,947,447 |
| 19 Abr 2024 | 78.08 | 0.13 | 0.17% | 77.57 | 78.58 | 77.3504 | 3,145,123 |
| 18 Abr 2024 | 77.95 | -0.10 | -0.13% | 78.295 | 79.09 | 77.70 | 2,477,530 |
| 17 Abr 2024 | 78.05 | -0.82 | -1.04% | 79.42 | 79.48 | 78.04 | 3,316,936 |
| 16 Abr 2024 | 78.87 | -0.28 | -0.35% | 78.60 | 79.33 | 78.19 | 3,832,225 |
| 15 Abr 2024 | 79.15 | -1.17 | -1.46% | 80.57 | 80.93 | 78.82 | 3,030,353 |
| 12 Abr 2024 | 80.32 | -1.50 | -1.83% | 81.33 | 81.615 | 79.92 | 2,183,058 |
| 11 Abr 2024 | 81.82 | 0.59 | 0.73% | 81.64 | 82.02 | 80.91 | 2,689,297 |
| 10 Abr 2024 | 81.23 | -2.19 | -2.63% | 81.33 | 82.035 | 80.68 | 3,442,267 |
| 09 Abr 2024 | 83.42 | 0.29 | 0.35% | 83.38 | 83.66 | 82.655 | 4,560,794 |
| 08 Abr 2024 | 83.13 | 0.49 | 0.59% | 83.27 | 83.44 | 82.71 | 1,887,657 |
| 05 Abr 2024 | 82.64 | 0.30 | 0.36% | 82.10 | 83.15 | 82.08 | 2,615,194 |
| 04 Abr 2024 | 82.34 | -0.86 | -1.03% | 84.10 | 84.30 | 82.16 | 2,286,102 |
| 03 Abr 2024 | 83.20 | 0.49 | 0.59% | 82.23 | 83.43 | 82.20 | 2,242,769 |
| 02 Abr 2024 | 82.71 | -1.52 | -1.80% | 83.19 | 83.19 | 82.23 | 2,778,188 |
| 01 Abr 2024 | 84.23 | -0.83 | -0.98% | 85.21 | 85.21 | 84.12 | 5,104,909 |
| 28 Mar 2024 | 85.06 | 0.30 | 0.35% | 84.92 | 85.65 | 84.85 | 5,351,601 |
| 27 Mar 2024 | 84.76 | 1.81 | 2.18% | 83.60 | 84.77 | 83.35 | 3,843,598 |
| 26 Mar 2024 | 82.95 | -0.14 | -0.17% | 83.72 | 83.94 | 82.89 | 3,302,245 |
| 25 Mar 2024 | 83.09 | 0.14 | 0.17% | 83.17 | 83.69 | 83.09 | 1,854,469 |
| 22 Mar 2024 | 82.95 | -1.09 | -1.30% | 84.04 | 84.18 | 82.93 | 2,950,145 |
| 21 Mar 2024 | 84.04 | 0.80 | 0.96% | 83.685 | 84.47 | 83.64 | 3,686,442 |
| 20 Mar 2024 | 83.24 | 1.55 | 1.90% | 81.42 | 83.64 | 81.27 | 2,736,988 |
| 19 Mar 2024 | 81.69 | 0.38 | 0.47% | 80.74 | 81.93 | 80.68 | 2,346,254 |
| 18 Mar 2024 | 81.31 | -0.49 | -0.60% | 81.98 | 82.10 | 81.1953 | 1,726,887 |
| 15 Mar 2024 | 81.80 | 0.19 | 0.23% | 81.33 | 82.08 | 81.30 | 2,369,526 |
| 14 Mar 2024 | 81.61 | -1.52 | -1.83% | 82.84 | 82.93 | 80.88 | 2,038,815 |
| 13 Mar 2024 | 83.13 | 0.33 | 0.40% | 82.78 | 83.47 | 82.75 | 1,402,591 |
| 12 Mar 2024 | 82.80 | -0.10 | -0.12% | 82.89 | 83.18 | 82.20 | 1,707,995 |
| 11 Mar 2024 | 82.90 | -0.64 | -0.77% | 83.20 | 83.56 | 82.74 | 1,526,575 |
| 08 Mar 2024 | 83.54 | -0.04 | -0.05% | 84.33 | 84.99 | 83.16 | 2,300,478 |
| 07 Mar 2024 | 83.58 | 0.66 | 0.80% | 83.51 | 84.07 | 83.40 | 2,044,922 |
| 06 Mar 2024 | 82.92 | 0.61 | 0.74% | 83.21 | 83.2589 | 82.47 | 1,827,472 |
| 05 Mar 2024 | 82.31 | -0.79 | -0.95% | 82.55 | 83.18 | 82.04 | 2,026,048 |
| 04 Mar 2024 | 83.10 | -0.08 | -0.10% | 83.65 | 83.94 | 83.012 | 1,919,395 |
| 01 Mar 2024 | 83.18 | 0.93 | 1.13% | 82.63 | 83.34 | 82.08 | 2,049,912 |
| 29 Feb 2024 | 82.25 | 0.47 | 0.57% | 82.90 | 83.23 | 81.82 | 2,445,105 |
| 28 Feb 2024 | 81.78 | -0.63 | -0.76% | 81.81 | 82.36 | 81.57 | 1,713,486 |
| 27 Feb 2024 | 82.41 | 1.13 | 1.39% | 82.03 | 82.51 | 81.84 | 2,034,262 |
| 26 Feb 2024 | 81.28 | 0.51 | 0.63% | 80.67 | 81.45 | 80.47 | 1,912,149 |
| 23 Feb 2024 | 80.77 | 0.15 | 0.19% | 80.64 | 81.25 | 80.23 | 2,323,948 |
| 22 Feb 2024 | 80.62 | 0.66 | 0.83% | 80.26 | 80.84 | 79.97 | 2,370,200 |
| 21 Feb 2024 | 79.96 | -0.39 | -0.49% | 79.85 | 80.13 | 79.36 | 1,884,930 |
| 20 Feb 2024 | 80.35 | -1.11 | -1.36% | 80.50 | 80.68 | 80.00 | 2,897,495 |
