Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VEF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 56.88 | -0.43 | -0.75% | 56.94 | 57.04 | 56.82 | 2,197 |
| 21 May 2024 | 57.31 | 0.05 | 0.09% | 57.14 | 57.31 | 57.14 | 7,108 |
| 17 May 2024 | 57.26 | 0.20 | 0.35% | 57.18 | 57.26 | 57.16 | 1,455 |
| 16 May 2024 | 57.06 | -0.20 | -0.35% | 57.21 | 57.21 | 57.05 | 10,901 |
| 15 May 2024 | 57.26 | 0.17 | 0.30% | 57.29 | 57.29 | 57.16 | 1,460 |
| 14 May 2024 | 57.09 | 0.26 | 0.46% | 56.95 | 57.09 | 56.95 | 1,886 |
| 13 May 2024 | 56.83 | 0.05 | 0.09% | 56.83 | 56.83 | 56.83 | 1,049 |
| 10 May 2024 | 56.78 | 0.08 | 0.14% | 56.93 | 56.93 | 56.75 | 9,552 |
| 09 May 2024 | 56.70 | 0.25 | 0.44% | 56.57 | 56.70 | 56.57 | 4,688 |
| 08 May 2024 | 56.45 | 0.06 | 0.11% | 56.27 | 56.45 | 56.27 | 1,908 |
| 07 May 2024 | 56.39 | 0.28 | 0.50% | 56.31 | 56.42 | 56.31 | 1,903 |
| 06 May 2024 | 56.11 | 0.49 | 0.88% | 55.87 | 56.13 | 55.87 | 5,113 |
| 03 May 2024 | 55.62 | 0.35 | 0.63% | 55.61 | 55.62 | 55.40 | 5,734 |
| 02 May 2024 | 55.27 | 0.16 | 0.29% | 55.44 | 55.44 | 55.22 | 4,504 |
| 01 May 2024 | 55.11 | -0.07 | -0.13% | 55.13 | 55.43 | 55.02 | 5,259 |
| 30 Abr 2024 | 55.18 | -0.36 | -0.65% | 55.63 | 55.63 | 55.18 | 4,387 |
| 29 Abr 2024 | 55.54 | 0.70 | 1.28% | 55.68 | 55.68 | 55.47 | 6,112 |
| 26 Abr 2024 | 54.84 | 0.00 | 0.00% | 54.84 | 54.84 | 54.84 | 0 |
| 25 Abr 2024 | 54.84 | -0.34 | -0.62% | 54.57 | 54.92 | 54.43 | 5,027 |
| 24 Abr 2024 | 55.18 | -0.08 | -0.14% | 55.29 | 55.29 | 55.00 | 5,207 |
| 23 Abr 2024 | 55.26 | 0.36 | 0.66% | 54.95 | 55.29 | 54.95 | 2,656 |
| 22 Abr 2024 | 54.90 | 0.62 | 1.14% | 54.78 | 54.93 | 54.64 | 2,595 |
| 19 Abr 2024 | 54.28 | -0.02 | -0.04% | 54.17 | 54.35 | 54.17 | 2,107 |
| 18 Abr 2024 | 54.30 | 0.02 | 0.04% | 54.38 | 54.48 | 54.23 | 4,485 |
| 17 Abr 2024 | 54.28 | -0.11 | -0.20% | 54.60 | 54.60 | 54.13 | 2,926 |
| 16 Abr 2024 | 54.39 | -0.43 | -0.78% | 54.50 | 54.53 | 54.27 | 3,023 |
| 15 Abr 2024 | 54.82 | -0.09 | -0.16% | 55.60 | 55.60 | 54.79 | 6,463 |
| 12 Abr 2024 | 54.91 | -0.59 | -1.06% | 55.26 | 55.34 | 54.87 | 8,468 |
| 11 Abr 2024 | 55.50 | 0.22 | 0.40% | 55.40 | 55.59 | 55.18 | 7,134 |
| 10 Abr 2024 | 55.28 | -0.27 | -0.49% | 55.08 | 55.39 | 55.08 | 13,138 |
| 09 Abr 2024 | 55.55 | -0.06 | -0.11% | 55.75 | 55.75 | 55.35 | 7,195 |
| 08 Abr 2024 | 55.61 | 0.22 | 0.40% | 55.72 | 55.72 | 55.59 | 43,056 |
| 05 Abr 2024 | 55.39 | 0.28 | 0.51% | 55.26 | 55.47 | 55.18 | 4,523 |
| 04 Abr 2024 | 55.11 | -0.48 | -0.86% | 55.81 | 55.83 | 55.10 | 11,093 |
| 03 Abr 2024 | 55.59 | 0.10 | 0.18% | 55.42 | 55.59 | 55.41 | 20,200 |
| 02 Abr 2024 | 55.49 | -0.44 | -0.79% | 55.57 | 55.57 | 55.39 | 12,801 |
| 01 Abr 2024 | 55.93 | -0.05 | -0.09% | 55.90 | 56.02 | 55.87 | 12,512 |
| 28 Mar 2024 | 55.98 | 0.01 | 0.02% | 55.99 | 56.00 | 55.89 | 3,294 |
| 27 Mar 2024 | 55.97 | 0.33 | 0.59% | 55.92 | 56.00 | 55.78 | 4,383 |
| 26 Mar 2024 | 55.64 | 0.14 | 0.25% | 55.72 | 55.78 | 55.64 | 4,974 |
| 25 Mar 2024 | 55.50 | -0.18 | -0.32% | 55.51 | 55.62 | 55.44 | 4,347 |
| 22 Mar 2024 | 55.68 | 0.04 | 0.07% | 55.57 | 55.71 | 55.57 | 2,887 |
| 21 Mar 2024 | 55.64 | 0.30 | 0.54% | 55.60 | 55.68 | 55.58 | 9,287 |
| 20 Mar 2024 | 55.34 | 0.44 | 0.80% | 55.08 | 55.34 | 55.08 | 5,612 |
| 19 Mar 2024 | 54.90 | 0.29 | 0.53% | 54.82 | 55.00 | 54.80 | 3,935 |
| 18 Mar 2024 | 54.61 | 0.07 | 0.13% | 54.76 | 54.76 | 54.60 | 1,614 |
| 15 Mar 2024 | 54.54 | -0.17 | -0.31% | 54.45 | 54.58 | 54.41 | 4,445 |
| 14 Mar 2024 | 54.71 | -0.11 | -0.20% | 54.92 | 54.92 | 54.59 | 18,309 |
| 13 Mar 2024 | 54.82 | 0.00 | 0.00% | 54.87 | 54.88 | 54.78 | 2,012 |
| 12 Mar 2024 | 54.82 | 0.49 | 0.90% | 54.62 | 54.82 | 54.62 | 3,018 |
| 11 Mar 2024 | 54.33 | -0.29 | -0.53% | 54.39 | 54.39 | 54.19 | 22,676 |
| 08 Mar 2024 | 54.62 | -0.24 | -0.44% | 54.89 | 54.89 | 54.62 | 1,289 |
| 07 Mar 2024 | 54.86 | 0.35 | 0.64% | 54.69 | 54.86 | 54.69 | 4,034 |
| 06 Mar 2024 | 54.51 | 0.41 | 0.76% | 54.49 | 54.55 | 54.48 | 5,324 |
| 05 Mar 2024 | 54.10 | -0.18 | -0.33% | 54.22 | 54.33 | 53.99 | 9,236 |
| 04 Mar 2024 | 54.28 | -0.11 | -0.20% | 54.17 | 54.36 | 54.17 | 2,322 |
| 01 Mar 2024 | 54.39 | 0.50 | 0.93% | 54.24 | 54.39 | 54.12 | 11,725 |
| 29 Feb 2024 | 53.89 | 0.16 | 0.30% | 54.01 | 54.01 | 53.78 | 3,576 |
| 28 Feb 2024 | 53.73 | -0.19 | -0.35% | 53.83 | 53.83 | 53.72 | 805 |
| 27 Feb 2024 | 53.92 | 0.07 | 0.13% | 53.86 | 53.92 | 53.86 | 810 |
| 26 Feb 2024 | 53.85 | -0.13 | -0.24% | 53.95 | 53.95 | 53.79 | 3,872 |
| 23 Feb 2024 | 53.98 | 0.10 | 0.19% | 53.82 | 54.00 | 53.82 | 1,608 |
