Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.7904 | -0.52 | -2.71% | 19.1919 | 19.2869 | 18.7788 | 8,223 |
| 27 Jun 2024 | 19.3136 | 0.40 | 2.13% | 18.8108 | 19.322 | 18.8108 | 9,152 |
| 26 Jun 2024 | 18.9103 | 0.10 | 0.55% | 18.9289 | 18.9849 | 18.6917 | 1,783 |
| 25 Jun 2024 | 18.806 | 0.63 | 3.48% | 18.6371 | 19.082 | 18.6371 | 2,954 |
| 24 Jun 2024 | 18.1735 | -1.46 | -7.43% | 18.8001 | 18.8129 | 18.0096 | 4,111 |
| 21 Jun 2024 | 19.632 | -0.05 | -0.26% | 19.2391 | 19.6749 | 19.2391 | 6,814 |
| 20 Jun 2024 | 19.6836 | 0.04 | 0.21% | 19.9472 | 20.1722 | 19.483 | 2,462 |
| 19 Jun 2024 | 19.6424 | 0.73 | 3.88% | 19.6864 | 19.8179 | 19.6059 | 3,617 |
| 18 Jun 2024 | 18.9095 | -0.76 | -3.88% | 19.2089 | 19.2089 | 18.7621 | 5,348 |
| 17 Jun 2024 | 19.6728 | 0.63 | 3.31% | 19.7905 | 19.9939 | 19.3164 | 7,076 |
| 14 Jun 2024 | 19.043 | -0.35 | -1.79% | 19.5005 | 19.6411 | 18.88 | 5,346 |
| 13 Jun 2024 | 19.3898 | -0.58 | -2.92% | 19.3479 | 19.4411 | 19.1011 | 2,853 |
| 12 Jun 2024 | 19.973 | 0.74 | 3.87% | 19.5227 | 20.0439 | 19.5227 | 1,257 |
| 11 Jun 2024 | 19.2296 | -1.17 | -5.72% | 19.6959 | 19.70 | 19.043 | 5,835 |
| 10 Jun 2024 | 20.396 | 0.44 | 2.20% | 20.4314 | 20.5554 | 20.3201 | 3,812 |
| 07 Jun 2024 | 19.9565 | -1.13 | -5.36% | 21.0804 | 21.1079 | 19.9565 | 3,974 |
| 06 Jun 2024 | 21.0863 | 0.02 | 0.11% | 21.0285 | 21.15 | 21.0059 | 3,981 |
| 05 Jun 2024 | 21.0639 | 0.29 | 1.40% | 20.90 | 21.2523 | 20.7981 | 3,400 |
| 04 Jun 2024 | 20.774 | -0.07 | -0.34% | 20.70 | 21.0239 | 20.5528 | 2,527 |
| 03 Jun 2024 | 20.8458 | 0.08 | 0.36% | 20.8945 | 21.0939 | 20.6381 | 6,336 |
| 31 May 2024 | 20.77 | -0.16 | -0.77% | 20.7352 | 21.1459 | 20.5521 | 6,671 |
| 30 May 2024 | 20.932 | 0.09 | 0.45% | 20.7779 | 21.069 | 20.4762 | 934 |
| 29 May 2024 | 20.8375 | -0.10 | -0.47% | 21.3463 | 21.3463 | 20.6003 | 1,344 |
| 28 May 2024 | 20.9359 | -0.78 | -3.59% | 21.2045 | 21.3781 | 20.8507 | 5,529 |
| 27 May 2024 | 21.7153 | 1.33 | 6.53% | 21.3152 | 21.9133 | 21.3152 | 16,383 |
| 24 May 2024 | 20.3834 | -0.49 | -2.37% | 20.4293 | 20.6705 | 20.0708 | 15,084 |
| 23 May 2024 | 20.8773 | 0.25 | 1.19% | 20.6659 | 21.655 | 20.3751 | 10,180 |
| 22 May 2024 | 20.6323 | 0.32 | 1.60% | 20.7256 | 20.80 | 20.1741 | 7,784 |
| 21 May 2024 | 20.308 | 3.29 | 19.32% | 19.9933 | 21.00 | 19.8872 | 22,565 |
| 20 May 2024 | 17.0199 | -0.08 | -0.49% | 16.9279 | 17.1096 | 16.9279 | 4,271 |
| 17 May 2024 | 17.1039 | 0.96 | 5.96% | 16.1637 | 17.1489 | 16.1637 | 2,284 |
| 16 May 2024 | 16.1423 | -0.24 | -1.44% | 16.5397 | 16.5993 | 16.1423 | 3,762 |
| 15 May 2024 | 16.3787 | 0.34 | 2.14% | 16.092 | 16.4515 | 15.9291 | 3,830 |
| 14 May 2024 | 16.0352 | -0.29 | -1.75% | 16.1121 | 16.1121 | 15.8924 | 2,094 |
| 13 May 2024 | 16.321 | 0.40 | 2.52% | 15.8367 | 16.4979 | 15.8367 | 4,874 |
| 10 May 2024 | 15.9201 | -0.77 | -4.62% | 16.8183 | 16.8549 | 15.9201 | 14,278 |
| 09 May 2024 | 16.6905 | 0.02 | 0.10% | 16.5911 | 16.6905 | 16.5493 | 898 |
| 08 May 2024 | 16.6741 | -0.18 | -1.07% | 16.55 | 16.6741 | 16.5281 | 868 |
| 07 May 2024 | 16.8547 | -0.08 | -0.46% | 17.0609 | 17.3009 | 16.8547 | 9,577 |
| 06 May 2024 | 16.9329 | -0.01 | -0.08% | 17.6043 | 17.8328 | 16.9329 | 16,630 |
| 03 May 2024 | 16.9473 | 0.33 | 2.00% | 16.48 | 17.0722 | 16.4231 | 3,295 |
| 02 May 2024 | 16.6155 | 0.15 | 0.92% | 16.1781 | 16.6708 | 16.1781 | 30,250 |
| 30 Abr 2024 | 16.4633 | -1.09 | -6.22% | 17.6825 | 17.6825 | 16.4542 | 7,988 |
| 29 Abr 2024 | 17.5552 | 0.29 | 1.66% | 17.6002 | 17.7359 | 17.4219 | 2,533 |
| 26 Abr 2024 | 17.2687 | -0.25 | -1.43% | 17.4111 | 17.5474 | 17.2477 | 1,337 |
| 25 Abr 2024 | 17.5195 | -0.20 | -1.13% | 17.4981 | 17.5195 | 17.2941 | 2,842 |
| 24 Abr 2024 | 17.7197 | -0.35 | -1.93% | 18.1065 | 18.2849 | 17.6792 | 3,604 |
| 23 Abr 2024 | 18.0693 | 0.26 | 1.46% | 17.9423 | 18.0693 | 17.7339 | 1,053 |
| 22 Abr 2024 | 17.8089 | 0.62 | 3.62% | 17.9567 | 18.1242 | 17.8089 | 1,516 |
| 19 Abr 2024 | 17.1865 | 0.11 | 0.67% | 16.8948 | 17.4489 | 16.8482 | 4,367 |
| 18 Abr 2024 | 17.0725 | 0.19 | 1.11% | 16.60 | 17.2499 | 16.4541 | 4,832 |
| 17 Abr 2024 | 16.8852 | -0.40 | -2.34% | 17.2449 | 17.3009 | 16.4362 | 13,095 |
| 16 Abr 2024 | 17.29 | -0.02 | -0.14% | 17.2984 | 17.5319 | 16.8521 | 12,782 |
| 15 Abr 2024 | 17.3144 | -0.59 | -3.30% | 17.6054 | 18.3822 | 17.13 | 7,204 |
| 12 Abr 2024 | 17.9044 | -1.78 | -9.04% | 19.6459 | 19.7701 | 17.6151 | 4,984 |
| 11 Abr 2024 | 19.6833 | 0.37 | 1.93% | 19.9639 | 20.0239 | 19.2819 | 7,946 |
| 10 Abr 2024 | 19.31 | -0.18 | -0.93% | 19.584 | 19.584 | 19.0651 | 2,558 |
| 09 Abr 2024 | 19.4905 | -0.97 | -4.73% | 20.1688 | 20.1688 | 19.1775 | 4,425 |
| 08 Abr 2024 | 20.4587 | 2.08 | 11.30% | 18.842 | 20.495 | 18.842 | 10,009 |
| 05 Abr 2024 | 18.3812 | -0.39 | -2.10% | 18.3528 | 18.3812 | 17.8351 | 5,469 |
| 04 Abr 2024 | 18.7759 | 0.58 | 3.20% | 18.1539 | 18.8841 | 18.1539 | 2,876 |
| 03 Abr 2024 | 18.1942 | 0.09 | 0.49% | 18.1835 | 18.6029 | 18.1835 | 7,061 |
| 02 Abr 2024 | 18.1051 | -1.61 | -8.16% | 18.60 | 18.8469 | 17.8615 | 17,135 |
