VLD.WS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.0199 | 0.00 | 0.00% | 0.0199 | 0.0199 | 0.0199 | 186 |
30 May 2024 | 0.0199 | 0.00 | 0.00% | 0.0199 | 0.0199 | 0.0199 | 0 |
29 May 2024 | 0.0199 | -0.0003 | -1.49% | 0.02 | 0.0201 | 0.0199 | 500 |
28 May 2024 | 0.0202 | 0.0003 | 1.51% | 0.03 | 0.03 | 0.0199 | 300 |
24 May 2024 | 0.0199 | -0.0041 | -17.08% | 0.022 | 0.022 | 0.0199 | 1,691 |
23 May 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.02 | 4,113 |
22 May 2024 | 0.024 | 0.0064 | 36.36% | 0.015101 | 0.024 | 0.015101 | 5,950 |
21 May 2024 | 0.0176 | 0.00 | 0.00% | 0.0176 | 0.0176 | 0.0176 | 0 |
20 May 2024 | 0.0176 | 0.0019 | 12.10% | 0.0152 | 0.0176 | 0.0151 | 3,247 |
17 May 2024 | 0.0157 | 0.0007 | 4.67% | 0.02 | 0.02 | 0.0157 | 420 |
16 May 2024 | 0.015 | -0.0012 | -7.41% | 0.015 | 0.015 | 0.015 | 5,000 |
15 May 2024 | 0.0162 | -0.0099 | -37.93% | 0.0261 | 0.0261 | 0.0161 | 36,954 |
14 May 2024 | 0.0261 | -0.0018 | -6.45% | 0.0276 | 0.0276 | 0.0261 | 11,068 |
13 May 2024 | 0.0279 | 0.0002 | 0.72% | 0.03 | 0.03 | 0.0277 | 2,480 |
10 May 2024 | 0.0277 | -0.006 | -17.80% | 0.028899 | 0.028899 | 0.0277 | 2,600 |
09 May 2024 | 0.0337 | 0.00 | 0.00% | 0.033 | 0.0337 | 0.033 | 70 |
08 May 2024 | 0.0337 | 0.0071 | 26.69% | 0.0335 | 0.0338 | 0.0335 | 6,734 |
07 May 2024 | 0.0266 | 0.0007 | 2.70% | 0.03 | 0.0303 | 0.0266 | 6,932 |
06 May 2024 | 0.0259 | -0.0106 | -29.04% | 0.038251 | 0.038251 | 0.0259 | 19,281 |
03 May 2024 | 0.0365 | 0.0003 | 0.83% | 0.0365 | 0.0365 | 0.0365 | 374 |
02 May 2024 | 0.0362 | -0.0002 | -0.55% | 0.0362 | 0.0362 | 0.0362 | 200 |
01 May 2024 | 0.0364 | -0.0036 | -9.00% | 0.04 | 0.04 | 0.0361 | 11,725 |
30 Abr 2024 | 0.039998 | -0.0049 | -10.92% | 0.0404 | 0.0404 | 0.039998 | 8,800 |
29 Abr 2024 | 0.0449 | -0.0026 | -5.47% | 0.0451 | 0.047 | 0.0449 | 38,885 |
26 Abr 2024 | 0.0475 | -0.0054 | -10.21% | 0.0529 | 0.0529 | 0.0475 | 6,333 |
25 Abr 2024 | 0.0529 | 0.0029 | 5.80% | 0.0529 | 0.0529 | 0.0529 | 400 |
24 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
23 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 195,545 |
22 Abr 2024 | 0.05 | -0.0087 | -14.82% | 0.0586 | 0.0586 | 0.05 | 95,717 |
19 Abr 2024 | 0.0587 | -0.0093 | -13.68% | 0.052601 | 0.0638 | 0.05 | 15,423 |
18 Abr 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0 |
17 Abr 2024 | 0.068 | 0.014 | 25.93% | 0.0525 | 0.068 | 0.05 | 10,100 |
16 Abr 2024 | 0.054 | 0.0001 | 0.19% | 0.0594 | 0.06 | 0.054 | 1,000 |
15 Abr 2024 | 0.0539 | 0.0019 | 3.65% | 0.051 | 0.0539 | 0.05 | 17,606 |
12 Abr 2024 | 0.052 | -0.0022 | -4.06% | 0.054 | 0.058 | 0.0501 | 24,250 |
11 Abr 2024 | 0.0542 | 0.0042 | 8.40% | 0.05 | 0.09 | 0.05 | 117,190 |
10 Abr 2024 | 0.05 | -0.0064 | -11.35% | 0.055127 | 0.055127 | 0.05 | 40,666 |
09 Abr 2024 | 0.0564 | -0.0136 | -19.43% | 0.07 | 0.07 | 0.0564 | 5,032 |
08 Abr 2024 | 0.07 | 0.0048 | 7.36% | 0.068 | 0.07 | 0.0674 | 2,284 |
05 Abr 2024 | 0.0652 | -0.0048 | -6.86% | 0.0555 | 0.07 | 0.055 | 30,648 |
04 Abr 2024 | 0.07 | 0.02011 | 40.32% | 0.0555 | 0.07 | 0.0455 | 14,530 |
03 Abr 2024 | 0.049886 | 0.00039 | 0.78% | 0.048499 | 0.055 | 0.048499 | 38,756 |
02 Abr 2024 | 0.0495 | 0.008 | 19.28% | 0.0466 | 0.054 | 0.0466 | 44,126 |
01 Abr 2024 | 0.0415 | -0.0071 | -14.61% | 0.0542 | 0.0547 | 0.0415 | 7,424 |
28 Mar 2024 | 0.0486 | 0.0125 | 34.63% | 0.0461 | 0.0547 | 0.0402 | 21,588 |
27 Mar 2024 | 0.0361 | -0.0337 | -48.28% | 0.04 | 0.06 | 0.035 | 52,634 |
26 Mar 2024 | 0.0698 | -0.0102 | -12.75% | 0.09 | 0.09 | 0.0501 | 48,584 |
25 Mar 2024 | 0.08 | 0.0238 | 42.35% | 0.06 | 0.08 | 0.0575 | 8,962 |
22 Mar 2024 | 0.0562 | -0.0238 | -29.75% | 0.065 | 0.087 | 0.0551 | 35,596 |
21 Mar 2024 | 0.08 | 0.0101 | 14.45% | 0.0603 | 0.11 | 0.0511 | 72,775 |
20 Mar 2024 | 0.069901 | 0.0028 | 4.17% | 0.06 | 0.069901 | 0.06 | 20,700 |
19 Mar 2024 | 0.0671 | 0.0071 | 11.83% | 0.06 | 0.09 | 0.05 | 48,958 |
18 Mar 2024 | 0.06 | -0.04 | -40.00% | 0.06 | 0.070001 | 0.06 | 14,474 |
15 Mar 2024 | 0.10 | 0.03 | 42.86% | 0.0501 | 0.12 | 0.05 | 67,431 |
14 Mar 2024 | 0.07 | 0.001 | 1.45% | 0.07 | 0.0873 | 0.05 | 28,036 |
13 Mar 2024 | 0.069 | 0.03 | 76.92% | 0.04 | 0.069 | 0.038 | 30,897 |
12 Mar 2024 | 0.039 | 0.001 | 2.63% | 0.0484 | 0.05 | 0.038 | 48,665 |
11 Mar 2024 | 0.038 | -0.0025 | -6.17% | 0.0484 | 0.0484 | 0.0351 | 61,058 |
08 Mar 2024 | 0.0405 | 0.0055 | 15.71% | 0.03896 | 0.05 | 0.03896 | 19,104 |
07 Mar 2024 | 0.035 | 0.0053 | 17.85% | 0.035 | 0.035 | 0.035 | 1,635 |
06 Mar 2024 | 0.0297 | 0.0001 | 0.34% | 0.0297 | 0.03 | 0.0296 | 9,506 |
05 Mar 2024 | 0.0296 | -0.0193 | -39.47% | 0.0296 | 0.0296 | 0.0296 | 202 |