Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VOW3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 119.60 | 0.00 | 0.00% | 119.30 | 119.60 | 118.40 | 110,370 |
| 20 May 2024 | 119.60 | -1.15 | -0.95% | 119.65 | 120.45 | 119.05 | 109,941 |
| 17 May 2024 | 120.75 | 0.00 | 0.00% | 120.30 | 121.15 | 119.90 | 99,916 |
| 16 May 2024 | 120.75 | -0.50 | -0.41% | 121.25 | 121.50 | 119.70 | 122,008 |
| 15 May 2024 | 121.25 | -1.20 | -0.98% | 122.45 | 122.75 | 120.55 | 145,480 |
| 14 May 2024 | 122.45 | 2.95 | 2.47% | 119.45 | 122.70 | 119.05 | 177,789 |
| 13 May 2024 | 119.50 | 2.25 | 1.92% | 117.65 | 119.50 | 117.20 | 148,156 |
| 10 May 2024 | 117.25 | -0.55 | -0.47% | 117.95 | 118.15 | 116.65 | 135,148 |
| 09 May 2024 | 117.80 | 0.30 | 0.26% | 117.45 | 118.05 | 117.00 | 32,537 |
| 08 May 2024 | 117.50 | -0.90 | -0.76% | 118.30 | 118.45 | 116.55 | 103,283 |
| 07 May 2024 | 118.40 | 0.60 | 0.51% | 117.55 | 118.50 | 117.20 | 87,202 |
| 06 May 2024 | 117.80 | 1.25 | 1.07% | 116.65 | 118.00 | 116.10 | 90,761 |
| 03 May 2024 | 116.55 | 1.45 | 1.26% | 115.25 | 117.20 | 114.90 | 96,033 |
| 02 May 2024 | 115.10 | -0.90 | -0.78% | 116.30 | 116.35 | 114.05 | 194,733 |
| 30 Abr 2024 | 116.00 | -4.25 | -3.53% | 120.05 | 120.25 | 114.30 | 334,247 |
| 29 Abr 2024 | 120.25 | 0.30 | 0.25% | 120.65 | 121.35 | 120.20 | 63,793 |
| 26 Abr 2024 | 119.95 | 1.15 | 0.97% | 119.90 | 120.65 | 119.00 | 62,114 |
| 25 Abr 2024 | 118.80 | -1.70 | -1.41% | 120.35 | 120.45 | 117.55 | 128,183 |
| 24 Abr 2024 | 120.50 | -1.25 | -1.03% | 121.80 | 122.25 | 119.80 | 70,493 |
| 23 Abr 2024 | 121.75 | 0.15 | 0.12% | 122.15 | 122.20 | 120.15 | 60,403 |
| 22 Abr 2024 | 121.60 | 0.65 | 0.54% | 122.45 | 122.50 | 119.80 | 97,430 |
| 19 Abr 2024 | 120.95 | -0.80 | -0.66% | 120.05 | 121.75 | 119.90 | 83,616 |
| 18 Abr 2024 | 121.75 | 1.05 | 0.87% | 121.50 | 123.10 | 120.95 | 54,043 |
| 17 Abr 2024 | 120.70 | 0.00 | 0.00% | 120.15 | 121.50 | 119.65 | 80,588 |
| 16 Abr 2024 | 120.70 | -2.10 | -1.71% | 122.50 | 122.55 | 120.05 | 155,234 |
| 15 Abr 2024 | 122.80 | -0.60 | -0.49% | 123.55 | 125.50 | 122.80 | 89,045 |
| 12 Abr 2024 | 123.40 | -0.50 | -0.40% | 123.85 | 125.75 | 123.05 | 78,723 |
| 11 Abr 2024 | 123.90 | -0.70 | -0.56% | 124.45 | 125.05 | 122.40 | 80,324 |
| 10 Abr 2024 | 124.60 | 0.05 | 0.04% | 124.90 | 126.70 | 123.35 | 85,277 |
| 09 Abr 2024 | 124.55 | -2.05 | -1.62% | 126.00 | 126.45 | 124.35 | 75,786 |
| 08 Abr 2024 | 126.60 | 0.10 | 0.08% | 126.95 | 127.95 | 126.10 | 95,787 |
| 05 Abr 2024 | 126.50 | 0.70 | 0.56% | 126.80 | 127.85 | 125.60 | 123,013 |
| 04 Abr 2024 | 125.80 | 0.60 | 0.48% | 125.70 | 128.60 | 124.85 | 223,512 |
| 03 Abr 2024 | 125.20 | 2.20 | 1.79% | 122.25 | 125.90 | 122.25 | 214,459 |
| 02 Abr 2024 | 123.00 | 0.58 | 0.47% | 122.80 | 123.85 | 121.95 | 148,273 |
| 28 Mar 2024 | 122.42 | 0.66 | 0.54% | 121.86 | 123.26 | 121.22 | 113,233 |
| 27 Mar 2024 | 121.76 | 0.46 | 0.38% | 121.58 | 121.98 | 120.12 | 121,247 |
| 26 Mar 2024 | 121.30 | 2.00 | 1.68% | 119.28 | 121.76 | 119.14 | 150,892 |
| 25 Mar 2024 | 119.30 | 1.32 | 1.12% | 118.02 | 119.48 | 117.52 | 93,975 |
| 22 Mar 2024 | 117.98 | 0.06 | 0.05% | 118.08 | 118.26 | 116.80 | 71,205 |
| 21 Mar 2024 | 117.92 | -0.08 | -0.07% | 118.70 | 119.34 | 116.94 | 87,583 |
| 20 Mar 2024 | 118.00 | 0.42 | 0.36% | 117.58 | 118.92 | 116.16 | 104,402 |
| 19 Mar 2024 | 117.58 | 1.82 | 1.57% | 115.38 | 117.60 | 115.02 | 94,703 |
| 18 Mar 2024 | 115.76 | 1.46 | 1.28% | 114.78 | 115.78 | 114.32 | 82,096 |
| 15 Mar 2024 | 114.30 | 1.34 | 1.19% | 112.76 | 115.00 | 112.54 | 115,589 |
| 14 Mar 2024 | 112.96 | -2.12 | -1.84% | 114.88 | 114.94 | 112.34 | 260,121 |
| 13 Mar 2024 | 115.08 | -6.22 | -5.13% | 121.00 | 122.48 | 113.80 | 449,730 |
| 12 Mar 2024 | 121.30 | 4.10 | 3.50% | 117.88 | 121.42 | 115.70 | 206,652 |
| 11 Mar 2024 | 117.20 | 0.82 | 0.70% | 116.26 | 117.36 | 115.88 | 263,009 |
| 08 Mar 2024 | 116.38 | -0.64 | -0.55% | 116.78 | 117.30 | 115.18 | 78,349 |
| 07 Mar 2024 | 117.02 | -0.38 | -0.32% | 116.70 | 117.02 | 114.86 | 111,684 |
| 06 Mar 2024 | 117.40 | -1.80 | -1.51% | 119.86 | 119.86 | 116.40 | 130,963 |
| 05 Mar 2024 | 119.20 | -1.60 | -1.32% | 120.44 | 120.68 | 118.02 | 138,556 |
| 04 Mar 2024 | 120.80 | 0.40 | 0.33% | 120.48 | 121.24 | 119.78 | 139,687 |
| 01 Mar 2024 | 120.40 | -5.38 | -4.28% | 125.90 | 127.96 | 116.72 | 328,611 |
| 29 Feb 2024 | 125.78 | 0.48 | 0.38% | 125.84 | 126.48 | 124.84 | 84,281 |
| 28 Feb 2024 | 125.30 | 1.32 | 1.06% | 124.02 | 125.88 | 123.78 | 95,736 |
| 27 Feb 2024 | 123.98 | 1.40 | 1.14% | 122.52 | 124.40 | 122.40 | 67,707 |
| 26 Feb 2024 | 122.58 | -0.84 | -0.68% | 123.40 | 123.98 | 122.38 | 59,375 |
| 23 Feb 2024 | 123.42 | 0.94 | 0.77% | 122.32 | 124.00 | 122.02 | 104,534 |
| 22 Feb 2024 | 122.48 | 2.84 | 2.37% | 120.48 | 123.54 | 120.04 | 155,562 |
