Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
47V Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 1.02 | 0.02 | 1.49% | 1.025 | 1.03 | 1.00 | 67,314 |
| 19 Jul 2024 | 1.005 | -0.03 | -2.90% | 1.045 | 1.045 | 1.005 | 60,494 |
| 18 Jul 2024 | 1.035 | -0.04 | -3.72% | 1.095 | 1.095 | 1.035 | 161,808 |
| 17 Jul 2024 | 1.075 | -0.06 | -4.87% | 1.115 | 1.115 | 1.07 | 71,449 |
| 16 Jul 2024 | 1.13 | 0.04 | 3.67% | 1.06 | 1.13 | 1.045 | 173,105 |
| 15 Jul 2024 | 1.09 | 0.02 | 1.40% | 1.07 | 1.095 | 1.045 | 141,885 |
| 12 Jul 2024 | 1.075 | -0.03 | -2.27% | 1.085 | 1.10 | 1.065 | 107,510 |
| 11 Jul 2024 | 1.10 | -0.02 | -1.35% | 1.11 | 1.12 | 1.06 | 402,325 |
| 10 Jul 2024 | 1.115 | 0.01 | 1.36% | 1.08 | 1.12 | 1.075 | 103,679 |
| 09 Jul 2024 | 1.10 | -0.01 | -0.90% | 1.10 | 1.115 | 1.07 | 372,615 |
| 08 Jul 2024 | 1.11 | 0.00 | 0.00% | 1.10 | 1.11 | 1.07 | 131,971 |
| 05 Jul 2024 | 1.11 | 0.06 | 5.71% | 1.05 | 1.12 | 1.05 | 375,935 |
| 04 Jul 2024 | 1.05 | 0.01 | 0.96% | 1.055 | 1.08 | 1.045 | 71,659 |
| 03 Jul 2024 | 1.04 | 0.07 | 7.22% | 0.98 | 1.06 | 0.98 | 484,847 |
| 02 Jul 2024 | 0.97 | -0.03 | -3.00% | 0.99 | 0.99 | 0.95 | 397,689 |
| 01 Jul 2024 | 1.00 | -0.025 | -2.44% | 1.00 | 1.025 | 0.984 | 131,119 |
| 28 Jun 2024 | 1.025 | 0.01 | 0.99% | 1.02 | 1.035 | 1.005 | 54,761 |
| 27 Jun 2024 | 1.015 | -0.02 | -1.93% | 1.03 | 1.03 | 1.00 | 131,180 |
| 26 Jun 2024 | 1.035 | -0.01 | -0.96% | 1.02 | 1.035 | 1.00 | 237,540 |
| 25 Jun 2024 | 1.045 | -0.07 | -6.28% | 1.12 | 1.12 | 1.025 | 145,770 |
| 24 Jun 2024 | 1.115 | 0.04 | 3.72% | 1.08 | 1.115 | 1.08 | 260,368 |
| 21 Jun 2024 | 1.075 | -0.02 | -1.83% | 1.075 | 1.095 | 1.05 | 56,795 |
| 20 Jun 2024 | 1.095 | 0.04 | 3.79% | 1.075 | 1.095 | 1.05 | 57,143 |
| 19 Jun 2024 | 1.055 | -0.03 | -2.76% | 1.065 | 1.085 | 1.035 | 83,528 |
| 18 Jun 2024 | 1.085 | 0.03 | 3.33% | 1.055 | 1.085 | 1.02 | 289,008 |
| 17 Jun 2024 | 1.05 | -0.01 | -0.47% | 1.05 | 1.065 | 1.03 | 103,463 |
| 14 Jun 2024 | 1.055 | 0.03 | 2.93% | 1.04 | 1.055 | 1.005 | 393,198 |
| 13 Jun 2024 | 1.025 | -0.02 | -1.91% | 1.06 | 1.06 | 1.015 | 91,797 |
| 12 Jun 2024 | 1.045 | 0.02 | 1.95% | 1.035 | 1.06 | 1.02 | 108,378 |
| 11 Jun 2024 | 1.025 | -0.04 | -3.30% | 1.045 | 1.05 | 1.005 | 119,736 |
| 10 Jun 2024 | 1.06 | 0.03 | 2.91% | 1.05 | 1.06 | 1.03 | 23,410 |
| 07 Jun 2024 | 1.03 | -0.05 | -4.19% | 1.075 | 1.085 | 1.03 | 85,520 |
| 06 Jun 2024 | 1.075 | 0.01 | 1.42% | 1.055 | 1.09 | 1.035 | 233,015 |
| 05 Jun 2024 | 1.06 | 0.01 | 0.47% | 1.055 | 1.075 | 1.03 | 274,015 |
| 04 Jun 2024 | 1.055 | -0.11 | -9.05% | 1.14 | 1.14 | 1.035 | 461,769 |
| 03 Jun 2024 | 1.16 | 0.00 | 0.00% | 1.175 | 1.175 | 1.125 | 118,514 |
| 31 May 2024 | 1.16 | -0.03 | -2.11% | 1.185 | 1.195 | 1.155 | 123,032 |
| 30 May 2024 | 1.185 | 0.03 | 2.16% | 1.155 | 1.185 | 1.14 | 100,472 |
| 29 May 2024 | 1.16 | -0.04 | -3.33% | 1.205 | 1.23 | 1.145 | 244,092 |
| 28 May 2024 | 1.20 | -0.01 | -0.83% | 1.245 | 1.245 | 1.19 | 116,378 |
| 27 May 2024 | 1.21 | 0.01 | 0.83% | 1.215 | 1.235 | 1.195 | 111,118 |
| 24 May 2024 | 1.20 | 0.01 | 0.84% | 1.195 | 1.22 | 1.15 | 77,246 |
| 23 May 2024 | 1.19 | -0.03 | -2.46% | 1.225 | 1.225 | 1.155 | 321,930 |
| 22 May 2024 | 1.22 | -0.08 | -6.15% | 1.29 | 1.30 | 1.22 | 215,454 |
| 21 May 2024 | 1.30 | -0.02 | -1.14% | 1.33 | 1.335 | 1.255 | 133,467 |
| 20 May 2024 | 1.315 | -0.02 | -1.50% | 1.335 | 1.35 | 1.29 | 213,663 |
| 17 May 2024 | 1.335 | 0.08 | 5.95% | 1.255 | 1.335 | 1.21 | 968,817 |
| 16 May 2024 | 1.26 | 0.02 | 1.61% | 1.245 | 1.265 | 1.21 | 191,312 |
| 15 May 2024 | 1.24 | 0.06 | 5.08% | 1.165 | 1.245 | 1.145 | 378,351 |
| 14 May 2024 | 1.18 | 0.01 | 1.29% | 1.19 | 1.19 | 1.09 | 222,253 |
| 13 May 2024 | 1.165 | 0.01 | 0.87% | 1.165 | 1.165 | 1.135 | 177,743 |
| 10 May 2024 | 1.155 | 0.02 | 1.76% | 1.145 | 1.185 | 1.135 | 358,827 |
| 09 May 2024 | 1.135 | 0.04 | 4.13% | 1.11 | 1.145 | 1.07 | 121,306 |
| 08 May 2024 | 1.09 | -0.05 | -3.96% | 1.14 | 1.145 | 1.07 | 138,228 |
| 07 May 2024 | 1.135 | 0.01 | 0.44% | 1.115 | 1.15 | 1.10 | 60,438 |
| 06 May 2024 | 1.13 | 0.04 | 3.67% | 1.095 | 1.15 | 1.07 | 91,202 |
| 03 May 2024 | 1.09 | 0.01 | 0.93% | 1.09 | 1.09 | 1.045 | 147,234 |
| 02 May 2024 | 1.08 | -0.02 | -1.37% | 1.115 | 1.115 | 1.04 | 250,485 |
| 30 Abr 2024 | 1.095 | -0.10 | -8.37% | 1.195 | 1.195 | 1.085 | 157,432 |
| 29 Abr 2024 | 1.195 | 0.05 | 4.37% | 1.155 | 1.20 | 1.115 | 176,185 |
| 26 Abr 2024 | 1.145 | -0.01 | -0.87% | 1.155 | 1.17 | 1.115 | 225,334 |
| 25 Abr 2024 | 1.155 | 0.02 | 1.32% | 1.135 | 1.155 | 1.075 | 147,153 |
| 24 Abr 2024 | 1.14 | 0.00 | 0.00% | 1.145 | 1.145 | 1.095 | 118,837 |
