Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
VE42 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 42.15 | -0.35 | -0.82% | 42.15 | 42.15 | 42.15 | 250 |
| 19 Jul 2024 | 42.50 | -1.61 | -3.64% | 42.50 | 42.50 | 42.50 | 75 |
| 18 Jul 2024 | 44.105 | 0.00 | 0.00% | 44.105 | 44.105 | 44.105 | 0 |
| 17 Jul 2024 | 44.105 | -0.90 | -1.99% | 44.105 | 44.105 | 44.105 | 113 |
| 16 Jul 2024 | 45.00 | 1.16 | 2.65% | 45.00 | 45.00 | 45.00 | 214 |
| 15 Jul 2024 | 43.84 | 4.17 | 10.51% | 44.00 | 44.00 | 43.84 | 176 |
| 12 Jul 2024 | 39.67 | 0.00 | 0.00% | 39.67 | 39.67 | 39.67 | 0 |
| 11 Jul 2024 | 39.67 | 0.00 | 0.00% | 39.67 | 39.67 | 39.67 | 0 |
| 10 Jul 2024 | 39.67 | 0.00 | 0.00% | 39.67 | 39.67 | 39.67 | 0 |
| 09 Jul 2024 | 39.67 | 0.00 | 0.00% | 39.67 | 39.67 | 39.67 | 0 |
| 08 Jul 2024 | 39.67 | 0.00 | 0.00% | 39.67 | 39.67 | 39.67 | 0 |
| 05 Jul 2024 | 39.67 | 0.00 | 0.00% | 39.67 | 39.67 | 39.67 | 0 |
| 04 Jul 2024 | 39.67 | 0.00 | 0.00% | 39.67 | 39.67 | 39.67 | 0 |
| 03 Jul 2024 | 39.67 | 0.00 | 0.00% | 39.67 | 39.67 | 39.67 | 0 |
| 02 Jul 2024 | 39.67 | 0.00 | 0.00% | 39.67 | 39.67 | 39.67 | 0 |
| 01 Jul 2024 | 39.67 | 0.00 | 0.00% | 39.67 | 39.67 | 39.67 | 0 |
| 28 Jun 2024 | 39.67 | 0.00 | 0.00% | 39.67 | 39.67 | 39.67 | 0 |
| 27 Jun 2024 | 39.67 | 0.00 | 0.00% | 39.67 | 39.67 | 39.67 | 0 |
| 26 Jun 2024 | 39.67 | 0.00 | 0.00% | 39.67 | 39.67 | 39.67 | 0 |
| 25 Jun 2024 | 39.67 | 0.00 | 0.00% | 39.67 | 39.67 | 39.67 | 0 |
| 24 Jun 2024 | 39.67 | 0.00 | 0.00% | 39.67 | 39.67 | 39.67 | 0 |
| 21 Jun 2024 | 39.67 | 0.00 | 0.00% | 39.67 | 39.67 | 39.67 | 0 |
| 20 Jun 2024 | 39.67 | 0.98 | 2.53% | 39.67 | 39.67 | 39.67 | 80 |
| 19 Jun 2024 | 38.69 | -0.81 | -2.05% | 38.69 | 38.69 | 38.69 | 100 |
| 18 Jun 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 0 |
| 17 Jun 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 0 |
| 14 Jun 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 0 |
| 13 Jun 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 0 |
| 12 Jun 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 0 |
| 11 Jun 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 0 |
| 10 Jun 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 0 |
| 07 Jun 2024 | 39.50 | -1.56 | -3.79% | 39.50 | 39.50 | 39.50 | 150 |
| 06 Jun 2024 | 41.055 | 0.00 | 0.00% | 41.055 | 41.055 | 41.055 | 0 |
| 05 Jun 2024 | 41.055 | 0.00 | 0.00% | 41.055 | 41.055 | 41.055 | 0 |
| 04 Jun 2024 | 41.055 | 0.00 | 0.00% | 41.055 | 41.055 | 41.055 | 0 |
| 03 Jun 2024 | 41.055 | -1.24 | -2.94% | 41.055 | 41.055 | 41.055 | 200 |
| 31 May 2024 | 42.30 | 0.00 | 0.00% | 42.30 | 42.30 | 42.30 | 0 |
| 30 May 2024 | 42.30 | 0.00 | 0.00% | 42.30 | 42.30 | 42.30 | 0 |
| 29 May 2024 | 42.30 | 0.00 | 0.00% | 42.30 | 42.30 | 42.30 | 0 |
| 28 May 2024 | 42.30 | 1.39 | 3.40% | 42.30 | 42.30 | 42.30 | 50 |
| 27 May 2024 | 40.91 | 0.00 | 0.00% | 40.91 | 40.91 | 40.91 | 0 |
| 24 May 2024 | 40.91 | -0.22 | -0.53% | 40.91 | 40.91 | 40.91 | 150 |
| 23 May 2024 | 41.13 | -2.09 | -4.84% | 41.13 | 41.13 | 41.13 | 40 |
| 22 May 2024 | 43.22 | 0.00 | 0.00% | 43.22 | 43.22 | 43.22 | 0 |
| 21 May 2024 | 43.22 | 0.00 | 0.00% | 43.22 | 43.22 | 43.22 | 0 |
| 20 May 2024 | 43.22 | 1.13 | 2.67% | 43.155 | 43.22 | 43.155 | 224 |
| 17 May 2024 | 42.095 | 1.59 | 3.93% | 40.425 | 42.095 | 40.425 | 300 |
| 16 May 2024 | 40.505 | 1.01 | 2.54% | 40.42 | 40.505 | 40.42 | 329 |
| 15 May 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 0 |
| 14 May 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 0 |
| 13 May 2024 | 39.50 | -0.94 | -2.31% | 39.90 | 39.90 | 39.50 | 255 |
| 10 May 2024 | 40.435 | 1.48 | 3.79% | 40.435 | 40.435 | 40.435 | 100 |
| 09 May 2024 | 38.96 | 0.00 | 0.00% | 38.96 | 38.96 | 38.96 | 0 |
| 08 May 2024 | 38.96 | 0.58 | 1.51% | 38.96 | 38.96 | 38.96 | 40 |
| 07 May 2024 | 38.38 | 0.00 | 0.00% | 38.38 | 38.38 | 38.38 | 0 |
| 06 May 2024 | 38.38 | 1.00 | 2.66% | 38.38 | 38.38 | 38.38 | 100 |
| 03 May 2024 | 37.385 | -2.38 | -5.97% | 37.385 | 37.385 | 37.385 | 60 |
| 02 May 2024 | 39.76 | 0.00 | 0.00% | 39.76 | 39.76 | 39.76 | 0 |
| 30 Abr 2024 | 39.76 | 0.00 | 0.00% | 39.76 | 39.76 | 39.76 | 0 |
| 29 Abr 2024 | 39.76 | 0.38 | 0.95% | 39.76 | 39.76 | 39.76 | 78 |
| 26 Abr 2024 | 39.385 | 1.16 | 3.02% | 39.385 | 39.385 | 39.385 | 15 |
| 25 Abr 2024 | 38.23 | 0.13 | 0.35% | 38.23 | 38.23 | 38.23 | 40 |
| 24 Abr 2024 | 38.095 | 0.00 | 0.00% | 38.095 | 38.095 | 38.095 | 0 |
