Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VE48 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 229.80 | 0.00 | 0.00% | 229.80 | 229.80 | 229.80 | 0 |
| 19 Jul 2024 | 229.80 | -3.05 | -1.31% | 228.15 | 229.80 | 228.15 | 240 |
| 18 Jul 2024 | 232.85 | -5.55 | -2.33% | 232.85 | 232.85 | 232.85 | 28 |
| 17 Jul 2024 | 238.40 | -10.25 | -4.12% | 244.10 | 244.10 | 238.40 | 88 |
| 16 Jul 2024 | 248.65 | 0.00 | 0.00% | 248.65 | 248.65 | 248.65 | 0 |
| 15 Jul 2024 | 248.65 | 0.00 | 0.00% | 248.65 | 248.65 | 248.65 | 0 |
| 12 Jul 2024 | 248.65 | -1.95 | -0.78% | 248.65 | 248.65 | 248.65 | 10 |
| 11 Jul 2024 | 250.60 | -6.40 | -2.49% | 250.60 | 250.60 | 250.60 | 4 |
| 10 Jul 2024 | 257.00 | 4.10 | 1.62% | 257.00 | 257.00 | 257.00 | 5 |
| 09 Jul 2024 | 252.90 | 2.80 | 1.12% | 252.90 | 252.90 | 252.90 | 50 |
| 08 Jul 2024 | 250.10 | 0.00 | 0.00% | 250.10 | 250.10 | 250.10 | 0 |
| 05 Jul 2024 | 250.10 | 0.00 | 0.00% | 250.10 | 250.10 | 250.10 | 0 |
| 04 Jul 2024 | 250.10 | 0.00 | 0.00% | 250.10 | 250.10 | 250.10 | 0 |
| 03 Jul 2024 | 250.10 | 7.70 | 3.18% | 250.10 | 250.10 | 250.10 | 22 |
| 02 Jul 2024 | 242.40 | 0.00 | 0.00% | 242.40 | 242.40 | 242.40 | 0 |
| 01 Jul 2024 | 242.40 | 0.00 | 0.00% | 242.40 | 242.40 | 242.40 | 0 |
| 28 Jun 2024 | 242.40 | 0.00 | 0.00% | 242.40 | 242.40 | 242.40 | 0 |
| 27 Jun 2024 | 242.40 | 0.00 | 0.00% | 242.40 | 242.40 | 242.40 | 0 |
| 26 Jun 2024 | 242.40 | 0.00 | 0.00% | 242.40 | 242.40 | 242.40 | 0 |
| 25 Jun 2024 | 242.40 | -1.90 | -0.78% | 242.90 | 242.90 | 242.35 | 44 |
| 24 Jun 2024 | 244.30 | -11.80 | -4.61% | 244.40 | 244.40 | 244.30 | 460 |
| 21 Jun 2024 | 256.10 | 0.00 | 0.00% | 256.10 | 256.10 | 256.10 | 0 |
| 20 Jun 2024 | 256.10 | 0.00 | 0.00% | 256.10 | 256.10 | 256.10 | 0 |
| 19 Jun 2024 | 256.10 | 0.00 | 0.00% | 256.10 | 256.10 | 256.10 | 0 |
| 18 Jun 2024 | 256.10 | 1.90 | 0.75% | 256.10 | 256.10 | 256.10 | 40 |
| 17 Jun 2024 | 254.20 | 10.75 | 4.42% | 252.10 | 254.20 | 252.10 | 140 |
| 14 Jun 2024 | 243.45 | 0.00 | 0.00% | 243.45 | 243.45 | 243.45 | 0 |
| 13 Jun 2024 | 243.45 | 0.00 | 0.00% | 243.45 | 243.45 | 243.45 | 0 |
| 12 Jun 2024 | 243.45 | 5.75 | 2.42% | 243.45 | 243.45 | 243.45 | 6 |
| 11 Jun 2024 | 237.70 | 0.00 | 0.00% | 237.70 | 237.70 | 237.70 | 0 |
| 10 Jun 2024 | 237.70 | 15.55 | 7.00% | 237.70 | 237.70 | 237.70 | 30 |
| 07 Jun 2024 | 222.15 | 0.00 | 0.00% | 222.15 | 222.15 | 222.15 | 0 |
| 06 Jun 2024 | 222.15 | 0.00 | 0.00% | 222.15 | 222.15 | 222.15 | 0 |
| 05 Jun 2024 | 222.15 | 0.00 | 0.00% | 222.15 | 222.15 | 222.15 | 0 |
| 04 Jun 2024 | 222.15 | -0.20 | -0.09% | 222.15 | 222.15 | 222.15 | 45 |
| 03 Jun 2024 | 222.35 | 0.00 | 0.00% | 222.35 | 222.35 | 222.35 | 0 |
| 31 May 2024 | 222.35 | -6.05 | -2.65% | 222.35 | 222.35 | 222.35 | 50 |
| 30 May 2024 | 228.40 | 0.00 | 0.00% | 228.40 | 228.40 | 228.40 | 0 |
| 29 May 2024 | 228.40 | 0.00 | 0.00% | 228.40 | 228.40 | 228.40 | 0 |
| 28 May 2024 | 228.40 | 6.55 | 2.95% | 228.40 | 228.40 | 228.40 | 20 |
| 27 May 2024 | 221.85 | 0.00 | 0.00% | 221.85 | 221.85 | 221.85 | 0 |
| 24 May 2024 | 221.85 | 0.00 | 0.00% | 221.85 | 221.85 | 221.85 | 0 |
| 23 May 2024 | 221.85 | 4.10 | 1.88% | 224.65 | 224.85 | 221.85 | 27 |
| 22 May 2024 | 217.75 | 1.15 | 0.53% | 216.80 | 217.75 | 216.80 | 40 |
| 21 May 2024 | 216.60 | 2.60 | 1.21% | 216.60 | 216.60 | 216.60 | 20 |
| 20 May 2024 | 214.00 | 0.00 | 0.00% | 214.00 | 214.00 | 214.00 | 0 |
| 17 May 2024 | 214.00 | 0.00 | 0.00% | 214.00 | 214.00 | 214.00 | 0 |
| 16 May 2024 | 214.00 | 0.00 | 0.00% | 214.00 | 214.00 | 214.00 | 0 |
| 15 May 2024 | 214.00 | 8.10 | 3.93% | 214.00 | 214.00 | 214.00 | 225 |
| 14 May 2024 | 205.90 | 0.00 | 0.00% | 205.90 | 205.90 | 205.90 | 0 |
| 13 May 2024 | 205.90 | 0.75 | 0.37% | 205.90 | 205.90 | 205.90 | 18 |
| 10 May 2024 | 205.15 | 0.00 | 0.00% | 205.15 | 205.15 | 205.15 | 0 |
| 09 May 2024 | 205.15 | 0.00 | 0.00% | 205.15 | 205.15 | 205.15 | 0 |
| 08 May 2024 | 205.15 | 0.00 | 0.00% | 205.15 | 205.15 | 205.15 | 0 |
| 07 May 2024 | 205.15 | 0.00 | 0.00% | 205.15 | 205.15 | 205.15 | 0 |
| 06 May 2024 | 205.15 | 9.83 | 5.03% | 205.15 | 205.15 | 205.15 | 8 |
| 03 May 2024 | 195.32 | 0.00 | 0.00% | 195.32 | 195.32 | 195.32 | 0 |
| 02 May 2024 | 195.32 | 0.00 | 0.00% | 195.32 | 195.32 | 195.32 | 0 |
| 30 Abr 2024 | 195.32 | 0.00 | 0.00% | 195.32 | 195.32 | 195.32 | 0 |
| 29 Abr 2024 | 195.32 | 0.00 | 0.00% | 195.32 | 195.32 | 195.32 | 0 |
| 26 Abr 2024 | 195.32 | 0.00 | 0.00% | 195.32 | 195.32 | 195.32 | 0 |
| 25 Abr 2024 | 195.32 | -1.42 | -0.72% | 195.32 | 195.32 | 195.32 | 52 |
| 24 Abr 2024 | 196.74 | 9.14 | 4.87% | 196.74 | 196.74 | 196.74 | 5 |
