Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VA3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 37.60 | -0.10 | -0.27% | 38.00 | 38.10 | 37.35 | 855 |
| 27 Jun 2024 | 37.70 | 0.60 | 1.62% | 37.50 | 37.70 | 37.50 | 229 |
| 26 Jun 2024 | 37.10 | -0.85 | -2.24% | 38.30 | 38.30 | 36.95 | 627 |
| 25 Jun 2024 | 37.95 | 0.15 | 0.40% | 37.65 | 38.15 | 37.25 | 703 |
| 24 Jun 2024 | 37.80 | -0.85 | -2.20% | 38.35 | 38.65 | 37.55 | 816 |
| 21 Jun 2024 | 38.65 | -0.80 | -2.03% | 39.20 | 39.20 | 38.40 | 2,933 |
| 20 Jun 2024 | 39.45 | 1.95 | 5.20% | 37.45 | 39.55 | 37.45 | 3,450 |
| 19 Jun 2024 | 37.50 | -0.25 | -0.66% | 37.70 | 38.00 | 37.50 | 2,540 |
| 18 Jun 2024 | 37.75 | 0.35 | 0.94% | 37.55 | 37.75 | 37.25 | 898 |
| 17 Jun 2024 | 37.40 | 0.35 | 0.94% | 37.70 | 37.90 | 37.25 | 1,843 |
| 14 Jun 2024 | 37.05 | -0.70 | -1.85% | 38.00 | 38.20 | 37.00 | 561 |
| 13 Jun 2024 | 37.75 | 0.10 | 0.27% | 37.75 | 39.50 | 37.65 | 3,258 |
| 12 Jun 2024 | 37.65 | 0.90 | 2.45% | 36.75 | 37.70 | 36.75 | 1,007 |
| 11 Jun 2024 | 36.75 | 0.00 | 0.00% | 37.05 | 37.10 | 36.75 | 665 |
| 10 Jun 2024 | 36.75 | -0.30 | -0.81% | 36.90 | 37.05 | 36.50 | 1,371 |
| 07 Jun 2024 | 37.05 | -0.10 | -0.27% | 37.15 | 37.15 | 37.05 | 127 |
| 06 Jun 2024 | 37.15 | -0.10 | -0.27% | 37.05 | 37.20 | 37.05 | 287 |
| 05 Jun 2024 | 37.25 | 0.30 | 0.81% | 36.85 | 37.25 | 36.85 | 626 |
| 04 Jun 2024 | 36.95 | -0.85 | -2.25% | 37.80 | 37.80 | 36.70 | 459 |
| 03 Jun 2024 | 37.80 | 0.30 | 0.80% | 37.90 | 38.05 | 37.75 | 1,147 |
| 31 May 2024 | 37.50 | -0.25 | -0.66% | 37.60 | 37.60 | 37.05 | 475 |
| 30 May 2024 | 37.75 | 0.70 | 1.89% | 37.25 | 37.75 | 37.00 | 2,684 |
| 29 May 2024 | 37.05 | -0.75 | -1.98% | 37.80 | 37.80 | 37.05 | 242 |
| 28 May 2024 | 37.80 | -0.50 | -1.31% | 38.25 | 38.25 | 37.60 | 472 |
| 27 May 2024 | 38.30 | -2.45 | -6.01% | 37.80 | 38.55 | 37.75 | 10,006 |
| 24 May 2024 | 40.75 | 0.45 | 1.12% | 40.40 | 40.75 | 40.15 | 527 |
| 23 May 2024 | 40.30 | 0.00 | 0.00% | 40.25 | 40.45 | 40.25 | 408 |
| 22 May 2024 | 40.30 | 0.95 | 2.41% | 39.75 | 40.30 | 39.75 | 267 |
| 21 May 2024 | 39.35 | -0.80 | -1.99% | 40.25 | 40.25 | 39.30 | 1,404 |
| 20 May 2024 | 40.15 | -0.30 | -0.74% | 40.50 | 40.65 | 40.15 | 56 |
| 17 May 2024 | 40.45 | 0.50 | 1.25% | 39.90 | 40.45 | 39.90 | 106 |
| 16 May 2024 | 39.95 | -0.55 | -1.36% | 40.70 | 40.70 | 39.95 | 1,297 |
| 15 May 2024 | 40.50 | 0.90 | 2.27% | 39.55 | 40.50 | 39.35 | 1,378 |
| 14 May 2024 | 39.60 | 0.00 | 0.00% | 39.30 | 39.60 | 39.10 | 572 |
| 13 May 2024 | 39.60 | 0.25 | 0.64% | 39.65 | 39.65 | 39.25 | 1,088 |
| 10 May 2024 | 39.35 | 0.05 | 0.13% | 39.70 | 39.70 | 39.05 | 4,683 |
| 09 May 2024 | 39.30 | -0.05 | -0.13% | 39.40 | 39.45 | 38.90 | 619 |
| 08 May 2024 | 39.35 | 1.25 | 3.28% | 38.40 | 39.35 | 38.40 | 1,941 |
| 07 May 2024 | 38.10 | 2.60 | 7.32% | 35.65 | 38.45 | 35.55 | 2,088 |
| 06 May 2024 | 35.50 | 0.50 | 1.43% | 35.05 | 35.55 | 35.05 | 613 |
| 03 May 2024 | 35.00 | 0.20 | 0.57% | 34.95 | 35.10 | 34.75 | 1,736 |
| 02 May 2024 | 34.80 | 1.30 | 3.88% | 33.30 | 34.80 | 33.05 | 1,665 |
| 30 Abr 2024 | 33.50 | -0.25 | -0.74% | 34.00 | 34.45 | 33.05 | 1,525 |
| 29 Abr 2024 | 33.75 | 0.50 | 1.50% | 33.50 | 33.75 | 33.40 | 1,974 |
| 26 Abr 2024 | 33.25 | 0.95 | 2.94% | 32.30 | 33.25 | 32.30 | 12,200 |
| 25 Abr 2024 | 32.30 | -0.45 | -1.37% | 32.65 | 32.75 | 32.30 | 390 |
| 24 Abr 2024 | 32.75 | 0.10 | 0.31% | 32.95 | 32.95 | 32.75 | 21 |
| 23 Abr 2024 | 32.65 | -0.10 | -0.31% | 32.95 | 33.05 | 32.65 | 262 |
| 22 Abr 2024 | 32.75 | 0.75 | 2.34% | 32.60 | 32.75 | 32.55 | 129 |
| 19 Abr 2024 | 32.00 | -0.35 | -1.08% | 32.15 | 32.15 | 32.00 | 16 |
| 18 Abr 2024 | 32.35 | 0.00 | 0.00% | 32.55 | 32.55 | 32.30 | 219 |
| 17 Abr 2024 | 32.35 | 0.95 | 3.03% | 31.50 | 32.45 | 31.50 | 832 |
| 16 Abr 2024 | 31.40 | -1.00 | -3.09% | 32.20 | 32.20 | 31.35 | 9,148 |
| 15 Abr 2024 | 32.40 | -0.35 | -1.07% | 32.75 | 32.85 | 32.40 | 462 |
| 12 Abr 2024 | 32.75 | 0.10 | 0.31% | 32.95 | 32.95 | 32.75 | 620 |
| 11 Abr 2024 | 32.65 | -0.50 | -1.51% | 33.20 | 33.20 | 32.55 | 87 |
| 10 Abr 2024 | 33.15 | 0.20 | 0.61% | 32.95 | 33.15 | 32.90 | 130 |
| 09 Abr 2024 | 32.95 | -0.20 | -0.60% | 33.25 | 33.30 | 32.95 | 251 |
| 08 Abr 2024 | 33.15 | 0.60 | 1.84% | 32.85 | 33.20 | 32.85 | 1,824 |
| 05 Abr 2024 | 32.55 | 0.15 | 0.46% | 32.05 | 32.55 | 32.05 | 386 |
| 04 Abr 2024 | 32.40 | 0.45 | 1.41% | 32.00 | 32.50 | 32.00 | 9,793 |
| 03 Abr 2024 | 31.95 | 0.65 | 2.08% | 31.50 | 31.95 | 31.50 | 1,265 |
| 02 Abr 2024 | 31.30 | -0.35 | -1.11% | 31.65 | 31.75 | 31.30 | 437 |
