Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
V3S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10.65 | 0.00 | 0.00% | 10.70 | 10.70 | 10.60 | 10,880 |
| 27 Jun 2024 | 10.65 | 0.00 | 0.00% | 10.65 | 10.75 | 10.65 | 12,287 |
| 26 Jun 2024 | 10.65 | 0.00 | 0.00% | 10.70 | 10.75 | 10.65 | 12,050 |
| 25 Jun 2024 | 10.65 | 0.05 | 0.47% | 10.60 | 10.70 | 10.55 | 24,215 |
| 24 Jun 2024 | 10.60 | 0.15 | 1.44% | 10.55 | 10.65 | 10.50 | 17,923 |
| 21 Jun 2024 | 10.45 | -0.15 | -1.42% | 10.60 | 10.65 | 10.45 | 9,362 |
| 20 Jun 2024 | 10.60 | 0.05 | 0.47% | 10.60 | 10.70 | 10.60 | 8,594 |
| 19 Jun 2024 | 10.55 | -0.05 | -0.47% | 10.65 | 10.70 | 10.55 | 11,541 |
| 18 Jun 2024 | 10.60 | 0.05 | 0.47% | 10.60 | 10.75 | 10.60 | 18,597 |
| 17 Jun 2024 | 10.55 | 0.00 | 0.00% | 10.50 | 10.70 | 10.50 | 40,011 |
| 14 Jun 2024 | 10.55 | 0.05 | 0.48% | 10.50 | 10.65 | 10.50 | 32,091 |
| 13 Jun 2024 | 10.50 | 0.05 | 0.48% | 10.45 | 10.55 | 10.45 | 11,683 |
| 12 Jun 2024 | 10.45 | -0.05 | -0.48% | 10.50 | 10.55 | 10.45 | 18,903 |
| 11 Jun 2024 | 10.50 | -0.05 | -0.47% | 10.50 | 10.55 | 10.50 | 7,492 |
| 10 Jun 2024 | 10.55 | 0.05 | 0.48% | 10.50 | 10.60 | 10.50 | 28,435 |
| 07 Jun 2024 | 10.50 | -0.15 | -1.41% | 10.55 | 10.60 | 10.50 | 26,170 |
| 06 Jun 2024 | 10.65 | 0.25 | 2.40% | 10.40 | 10.65 | 10.40 | 38,348 |
| 05 Jun 2024 | 10.40 | 0.05 | 0.48% | 10.40 | 10.55 | 10.35 | 39,575 |
| 04 Jun 2024 | 10.35 | -0.05 | -0.48% | 10.30 | 10.40 | 10.30 | 14,311 |
| 03 Jun 2024 | 10.40 | 0.50 | 5.05% | 10.20 | 10.45 | 10.10 | 42,957 |
| 31 May 2024 | 9.90 | 0.10 | 1.02% | 9.66 | 9.90 | 9.46 | 5,192 |
| 30 May 2024 | 9.80 | 0.42 | 4.48% | 9.38 | 9.80 | 9.20 | 10,213 |
| 29 May 2024 | 9.38 | 0.08 | 0.86% | 9.38 | 9.38 | 9.20 | 3,211 |
| 28 May 2024 | 9.30 | -0.10 | -1.06% | 9.46 | 9.46 | 9.30 | 3,621 |
| 27 May 2024 | 9.40 | 0.22 | 2.40% | 9.36 | 9.40 | 9.10 | 11,560 |
| 24 May 2024 | 9.18 | 0.46 | 5.28% | 8.70 | 9.18 | 8.70 | 8,361 |
| 23 May 2024 | 8.72 | -0.20 | -2.24% | 9.00 | 9.06 | 8.72 | 1,390 |
| 22 May 2024 | 8.92 | -0.24 | -2.62% | 9.14 | 9.14 | 8.76 | 3,829 |
| 21 May 2024 | 9.16 | 0.16 | 1.78% | 9.08 | 9.20 | 8.92 | 7,405 |
| 20 May 2024 | 9.00 | 0.10 | 1.12% | 8.84 | 9.18 | 8.84 | 8,606 |
| 17 May 2024 | 8.90 | 0.38 | 4.46% | 8.52 | 9.20 | 8.52 | 13,997 |
| 16 May 2024 | 8.52 | 0.08 | 0.95% | 8.54 | 8.76 | 8.46 | 9,541 |
| 15 May 2024 | 8.44 | 0.12 | 1.44% | 8.34 | 8.54 | 8.34 | 9,741 |
| 14 May 2024 | 8.32 | 0.22 | 2.72% | 7.98 | 8.32 | 7.98 | 15,101 |
| 13 May 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.10 | 8.04 | 2,161 |
| 10 May 2024 | 8.10 | 0.12 | 1.50% | 8.00 | 8.10 | 7.96 | 2,740 |
| 09 May 2024 | 7.98 | -0.02 | -0.25% | 7.76 | 7.98 | 7.76 | 46 |
| 08 May 2024 | 8.00 | 0.06 | 0.76% | 8.00 | 8.00 | 7.82 | 4,739 |
| 07 May 2024 | 7.94 | -0.16 | -1.98% | 8.00 | 8.06 | 7.76 | 4,557 |
| 06 May 2024 | 8.10 | 0.12 | 1.50% | 8.00 | 8.10 | 8.00 | 7,130 |
| 03 May 2024 | 7.98 | -0.12 | -1.48% | 8.00 | 8.08 | 7.98 | 690 |
| 02 May 2024 | 8.10 | 0.18 | 2.27% | 8.10 | 8.10 | 7.96 | 8,044 |
| 30 Abr 2024 | 7.92 | -0.24 | -2.94% | 7.96 | 7.98 | 7.84 | 1,345 |
| 29 Abr 2024 | 8.16 | 0.04 | 0.49% | 8.30 | 8.34 | 8.10 | 4,978 |
| 26 Abr 2024 | 8.12 | 0.44 | 5.73% | 7.80 | 8.28 | 7.70 | 8,936 |
| 25 Abr 2024 | 7.68 | 0.36 | 4.92% | 7.58 | 7.80 | 7.38 | 11,054 |
| 24 Abr 2024 | 7.32 | -0.22 | -2.92% | 7.48 | 7.50 | 7.24 | 3,121 |
| 23 Abr 2024 | 7.54 | 0.00 | 0.00% | 7.68 | 7.68 | 7.54 | 3,211 |
| 22 Abr 2024 | 7.54 | -0.14 | -1.82% | 7.78 | 7.78 | 7.54 | 3,560 |
| 19 Abr 2024 | 7.68 | -0.02 | -0.26% | 7.68 | 7.68 | 7.68 | 934 |
| 18 Abr 2024 | 7.70 | -0.08 | -1.03% | 7.70 | 7.80 | 7.68 | 1,096 |
| 17 Abr 2024 | 7.78 | 0.22 | 2.91% | 7.78 | 7.78 | 7.74 | 851 |
| 16 Abr 2024 | 7.56 | 0.00 | 0.00% | 7.50 | 7.68 | 7.40 | 2,555 |
| 15 Abr 2024 | 7.56 | 0.08 | 1.07% | 7.50 | 7.80 | 7.12 | 5,586 |
| 12 Abr 2024 | 7.48 | -0.20 | -2.60% | 7.72 | 7.74 | 7.48 | 1,474 |
| 11 Abr 2024 | 7.68 | -0.24 | -3.03% | 7.78 | 7.78 | 7.68 | 2,650 |
| 10 Abr 2024 | 7.92 | 0.22 | 2.86% | 7.70 | 7.92 | 7.68 | 6,409 |
| 09 Abr 2024 | 7.70 | -0.10 | -1.28% | 7.78 | 7.80 | 7.56 | 2,320 |
| 08 Abr 2024 | 7.80 | 0.24 | 3.17% | 7.56 | 7.86 | 7.46 | 5,990 |
| 05 Abr 2024 | 7.56 | 0.00 | 0.00% | 7.54 | 7.56 | 7.30 | 3,458 |
| 04 Abr 2024 | 7.56 | -0.12 | -1.56% | 7.82 | 7.82 | 7.56 | 3,763 |
| 03 Abr 2024 | 7.68 | -0.24 | -3.03% | 7.80 | 7.80 | 7.54 | 4,162 |
| 02 Abr 2024 | 7.92 | 0.32 | 4.21% | 7.76 | 7.94 | 7.56 | 5,498 |
