Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
47VS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.12 | 0.06 | 1.48% | 4.18 | 4.18 | 4.12 | 5,980 |
| 27 Jun 2024 | 4.06 | -0.04 | -0.98% | 4.14 | 4.14 | 4.04 | 5,988 |
| 26 Jun 2024 | 4.10 | 0.02 | 0.49% | 4.20 | 4.20 | 4.06 | 10,897 |
| 25 Jun 2024 | 4.08 | -0.44 | -9.73% | 4.38 | 4.40 | 4.08 | 4,961 |
| 24 Jun 2024 | 4.52 | 0.08 | 1.80% | 4.50 | 4.52 | 4.38 | 1,625 |
| 21 Jun 2024 | 4.44 | 0.06 | 1.37% | 4.26 | 4.44 | 4.26 | 7,530 |
| 20 Jun 2024 | 4.38 | 0.02 | 0.46% | 4.30 | 4.38 | 4.22 | 2,757 |
| 19 Jun 2024 | 4.36 | 0.10 | 2.35% | 4.24 | 4.36 | 4.24 | 2,807 |
| 18 Jun 2024 | 4.26 | 0.06 | 1.43% | 4.24 | 4.26 | 4.20 | 1,354 |
| 17 Jun 2024 | 4.20 | -0.08 | -1.87% | 4.24 | 4.40 | 4.20 | 5,436 |
| 14 Jun 2024 | 4.28 | 0.22 | 5.42% | 4.02 | 4.28 | 4.00 | 4,175 |
| 13 Jun 2024 | 4.06 | -0.12 | -2.87% | 4.10 | 4.12 | 4.06 | 3,705 |
| 12 Jun 2024 | 4.18 | 0.02 | 0.48% | 4.26 | 4.26 | 4.12 | 10,977 |
| 11 Jun 2024 | 4.16 | -0.14 | -3.26% | 4.14 | 4.16 | 4.12 | 1,113 |
| 10 Jun 2024 | 4.30 | 0.18 | 4.37% | 4.12 | 4.30 | 4.12 | 1,339 |
| 07 Jun 2024 | 4.12 | -0.18 | -4.19% | 4.40 | 4.40 | 4.12 | 16,030 |
| 06 Jun 2024 | 4.30 | 0.08 | 1.90% | 4.28 | 4.38 | 4.26 | 11,023 |
| 05 Jun 2024 | 4.22 | 0.00 | 0.00% | 4.30 | 4.30 | 4.18 | 12,644 |
| 04 Jun 2024 | 4.22 | -0.46 | -9.83% | 4.56 | 4.56 | 4.14 | 31,036 |
| 03 Jun 2024 | 4.68 | -0.02 | -0.43% | 4.72 | 4.72 | 4.60 | 9,969 |
| 31 May 2024 | 4.70 | 0.00 | 0.00% | 4.62 | 4.80 | 4.62 | 3,966 |
| 30 May 2024 | 4.70 | 0.10 | 2.17% | 4.66 | 4.84 | 4.58 | 6,904 |
| 29 May 2024 | 4.60 | -0.18 | -3.77% | 4.68 | 4.68 | 4.60 | 2,100 |
| 28 May 2024 | 4.78 | -0.04 | -0.83% | 4.90 | 4.92 | 4.68 | 3,790 |
| 27 May 2024 | 4.82 | -0.10 | -2.03% | 4.82 | 4.82 | 4.82 | 33 |
| 24 May 2024 | 4.92 | 0.20 | 4.24% | 4.66 | 4.92 | 4.66 | 651 |
| 23 May 2024 | 4.72 | -0.04 | -0.84% | 4.70 | 4.88 | 4.70 | 8,780 |
| 22 May 2024 | 4.76 | -0.44 | -8.46% | 5.05 | 5.15 | 4.76 | 2,675 |
| 21 May 2024 | 5.20 | -0.05 | -0.95% | 5.25 | 5.25 | 5.05 | 5,566 |
| 20 May 2024 | 5.25 | -0.05 | -0.94% | 5.45 | 5.45 | 5.15 | 6,434 |
| 17 May 2024 | 5.30 | 0.25 | 4.95% | 5.15 | 5.35 | 5.15 | 7,417 |
| 16 May 2024 | 5.05 | 0.07 | 1.41% | 4.92 | 5.10 | 4.92 | 4,528 |
| 15 May 2024 | 4.98 | 0.34 | 7.33% | 4.78 | 4.98 | 4.60 | 3,160 |
| 14 May 2024 | 4.64 | 0.00 | 0.00% | 4.58 | 4.64 | 4.52 | 2,930 |
| 13 May 2024 | 4.64 | -0.06 | -1.28% | 4.74 | 4.74 | 4.64 | 2,665 |
| 10 May 2024 | 4.70 | 0.10 | 2.17% | 4.72 | 4.76 | 4.62 | 6,671 |
| 09 May 2024 | 4.60 | 0.20 | 4.55% | 4.36 | 4.60 | 4.36 | 3,201 |
| 08 May 2024 | 4.40 | -0.20 | -4.35% | 4.64 | 4.64 | 4.38 | 7,022 |
| 07 May 2024 | 4.60 | 0.06 | 1.32% | 4.56 | 4.64 | 4.52 | 2,679 |
| 06 May 2024 | 4.54 | 0.24 | 5.58% | 4.46 | 4.56 | 4.44 | 3,268 |
| 03 May 2024 | 4.30 | -0.02 | -0.46% | 4.28 | 4.36 | 4.28 | 2,123 |
| 02 May 2024 | 4.32 | -0.02 | -0.46% | 4.34 | 4.36 | 4.20 | 4,710 |
| 30 Abr 2024 | 4.34 | -0.44 | -9.21% | 4.64 | 4.64 | 4.34 | 12,492 |
| 29 Abr 2024 | 4.78 | 0.22 | 4.82% | 4.60 | 4.78 | 4.58 | 1,831 |
| 26 Abr 2024 | 4.56 | 0.00 | 0.00% | 4.58 | 4.58 | 4.46 | 5,992 |
| 25 Abr 2024 | 4.56 | 0.00 | 0.00% | 4.52 | 4.58 | 4.36 | 8,505 |
| 24 Abr 2024 | 4.56 | -0.04 | -0.87% | 4.56 | 4.56 | 4.48 | 3,463 |
| 23 Abr 2024 | 4.60 | -0.10 | -2.13% | 4.66 | 4.66 | 4.46 | 4,779 |
| 22 Abr 2024 | 4.70 | -0.14 | -2.89% | 4.84 | 4.84 | 4.58 | 28,902 |
| 19 Abr 2024 | 4.84 | -0.12 | -2.42% | 4.94 | 4.94 | 4.80 | 2,235 |
| 18 Abr 2024 | 4.96 | -0.14 | -2.75% | 5.15 | 5.15 | 4.94 | 2,517 |
| 17 Abr 2024 | 5.10 | 0.26 | 5.37% | 4.94 | 5.15 | 4.94 | 13,216 |
| 16 Abr 2024 | 4.84 | -0.21 | -4.16% | 5.00 | 5.00 | 4.76 | 11,170 |
| 15 Abr 2024 | 5.05 | -0.05 | -0.98% | 5.20 | 5.20 | 4.92 | 7,577 |
| 12 Abr 2024 | 5.10 | -0.10 | -1.92% | 5.25 | 5.50 | 5.10 | 16,270 |
| 11 Abr 2024 | 5.20 | 0.15 | 2.97% | 5.10 | 5.20 | 4.94 | 9,204 |
| 10 Abr 2024 | 5.05 | -0.15 | -2.88% | 5.20 | 5.35 | 4.96 | 8,994 |
| 09 Abr 2024 | 5.20 | 0.10 | 1.96% | 5.20 | 5.40 | 5.20 | 17,129 |
| 08 Abr 2024 | 5.10 | 0.28 | 5.81% | 4.88 | 5.10 | 4.78 | 16,603 |
| 05 Abr 2024 | 4.82 | 0.04 | 0.84% | 4.64 | 4.82 | 4.64 | 9,951 |
| 04 Abr 2024 | 4.78 | 0.14 | 3.02% | 4.62 | 4.88 | 4.58 | 16,030 |
| 03 Abr 2024 | 4.64 | 0.22 | 4.98% | 4.50 | 4.64 | 4.48 | 4,623 |
| 02 Abr 2024 | 4.42 | 0.00 | 0.00% | 4.40 | 4.54 | 4.40 | 10,677 |
