Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
VET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 16.29 | -0.37 | -2.22% | 16.74 | 16.85 | 16.24 | 837,129 |
| 09 May 2024 | 16.66 | 0.17 | 1.03% | 16.50 | 16.69 | 16.42 | 1,026,506 |
| 08 May 2024 | 16.49 | 0.04 | 0.24% | 16.35 | 16.63 | 16.30 | 565,558 |
| 07 May 2024 | 16.45 | 0.09 | 0.55% | 16.30 | 16.60 | 16.30 | 384,060 |
| 06 May 2024 | 16.36 | 0.22 | 1.36% | 16.20 | 16.69 | 16.20 | 1,131,798 |
| 03 May 2024 | 16.14 | 0.08 | 0.50% | 16.18 | 16.51 | 16.01 | 856,929 |
| 02 May 2024 | 16.06 | 0.54 | 3.48% | 16.00 | 16.95 | 15.96 | 1,689,600 |
| 01 May 2024 | 15.52 | -0.34 | -2.14% | 15.76 | 15.94 | 15.26 | 1,052,817 |
| 30 Abr 2024 | 15.86 | -0.74 | -4.46% | 16.48 | 16.53 | 15.86 | 888,495 |
| 29 Abr 2024 | 16.60 | 0.15 | 0.91% | 16.45 | 16.65 | 16.37 | 804,077 |
| 26 Abr 2024 | 16.45 | 0.00 | 0.00% | 16.45 | 16.45 | 16.45 | 0 |
| 25 Abr 2024 | 16.45 | 0.24 | 1.48% | 16.22 | 16.47 | 16.00 | 431,662 |
| 24 Abr 2024 | 16.21 | -0.21 | -1.28% | 16.31 | 16.40 | 16.15 | 581,944 |
| 23 Abr 2024 | 16.42 | 0.19 | 1.17% | 16.20 | 16.44 | 15.98 | 706,098 |
| 22 Abr 2024 | 16.23 | -0.06 | -0.37% | 16.13 | 16.35 | 15.92 | 436,980 |
| 19 Abr 2024 | 16.29 | 0.11 | 0.68% | 16.16 | 16.58 | 16.16 | 581,204 |
| 18 Abr 2024 | 16.18 | -0.07 | -0.43% | 16.24 | 16.41 | 16.08 | 318,160 |
| 17 Abr 2024 | 16.25 | -0.41 | -2.46% | 16.56 | 16.71 | 16.21 | 564,102 |
| 16 Abr 2024 | 16.66 | 0.14 | 0.85% | 16.45 | 16.69 | 16.24 | 596,491 |
| 15 Abr 2024 | 16.52 | -0.40 | -2.36% | 16.92 | 16.99 | 16.44 | 710,486 |
| 12 Abr 2024 | 16.92 | -0.14 | -0.82% | 17.32 | 17.56 | 16.87 | 1,132,332 |
| 11 Abr 2024 | 17.06 | -0.23 | -1.33% | 17.29 | 17.35 | 17.01 | 627,000 |
| 10 Abr 2024 | 17.29 | 0.19 | 1.11% | 16.99 | 17.37 | 16.99 | 563,078 |
| 09 Abr 2024 | 17.10 | 0.07 | 0.41% | 17.04 | 17.26 | 17.00 | 794,297 |
| 08 Abr 2024 | 17.03 | -0.24 | -1.39% | 17.23 | 17.36 | 16.91 | 505,335 |
| 05 Abr 2024 | 17.27 | 0.21 | 1.23% | 17.10 | 17.37 | 17.01 | 654,466 |
| 04 Abr 2024 | 17.06 | 0.04 | 0.24% | 16.86 | 17.11 | 16.82 | 548,761 |
| 03 Abr 2024 | 17.02 | 0.00 | 0.00% | 17.05 | 17.19 | 16.87 | 833,303 |
| 02 Abr 2024 | 17.02 | 0.10 | 0.59% | 17.08 | 17.12 | 16.74 | 786,704 |
| 01 Abr 2024 | 16.92 | 0.08 | 0.48% | 16.89 | 17.02 | 16.61 | 593,098 |
| 28 Mar 2024 | 16.84 | 0.24 | 1.45% | 16.71 | 16.99 | 16.58 | 593,236 |
| 27 Mar 2024 | 16.60 | 0.54 | 3.36% | 16.14 | 16.65 | 15.93 | 1,034,585 |
| 26 Mar 2024 | 16.06 | -0.44 | -2.67% | 16.35 | 16.50 | 16.01 | 1,302,025 |
| 25 Mar 2024 | 16.50 | 0.64 | 4.04% | 15.92 | 16.56 | 15.92 | 1,336,526 |
| 22 Mar 2024 | 15.86 | -0.28 | -1.73% | 16.13 | 16.17 | 15.77 | 636,611 |
| 21 Mar 2024 | 16.14 | 0.13 | 0.81% | 16.02 | 16.22 | 15.94 | 691,515 |
| 20 Mar 2024 | 16.01 | -0.17 | -1.05% | 15.92 | 16.15 | 15.82 | 652,626 |
| 19 Mar 2024 | 16.18 | 0.12 | 0.75% | 15.97 | 16.27 | 15.95 | 713,696 |
| 18 Mar 2024 | 16.06 | 0.77 | 5.04% | 15.40 | 16.06 | 15.35 | 1,115,381 |
| 15 Mar 2024 | 15.29 | -0.13 | -0.84% | 15.36 | 15.55 | 15.16 | 1,932,817 |
| 14 Mar 2024 | 15.42 | 0.07 | 0.46% | 15.51 | 15.60 | 15.31 | 851,596 |
| 13 Mar 2024 | 15.35 | 0.22 | 1.45% | 15.34 | 15.63 | 15.31 | 1,028,795 |
| 12 Mar 2024 | 15.13 | -0.25 | -1.63% | 15.36 | 15.47 | 15.02 | 992,085 |
| 11 Mar 2024 | 15.38 | 0.53 | 3.57% | 14.80 | 15.48 | 14.78 | 1,202,887 |
| 08 Mar 2024 | 14.85 | -0.32 | -2.11% | 14.99 | 15.33 | 14.60 | 1,508,027 |
| 07 Mar 2024 | 15.17 | -0.80 | -5.01% | 15.25 | 15.67 | 14.62 | 1,981,689 |
| 06 Mar 2024 | 15.97 | 0.11 | 0.69% | 16.05 | 16.13 | 15.75 | 957,429 |
| 05 Mar 2024 | 15.86 | 0.25 | 1.60% | 15.55 | 15.93 | 15.46 | 914,542 |
| 04 Mar 2024 | 15.61 | 0.13 | 0.84% | 15.64 | 15.69 | 15.50 | 753,724 |
| 01 Mar 2024 | 15.48 | 0.40 | 2.65% | 15.18 | 15.50 | 15.12 | 874,324 |
| 29 Feb 2024 | 15.08 | 0.16 | 1.07% | 15.03 | 15.09 | 14.75 | 1,351,094 |
| 28 Feb 2024 | 14.92 | 0.07 | 0.47% | 14.93 | 15.24 | 14.85 | 528,471 |
| 27 Feb 2024 | 14.85 | 0.40 | 2.77% | 14.64 | 14.97 | 14.58 | 712,117 |
| 26 Feb 2024 | 14.45 | -0.11 | -0.76% | 14.48 | 14.69 | 14.34 | 485,021 |
| 23 Feb 2024 | 14.56 | -0.28 | -1.89% | 14.61 | 14.64 | 14.39 | 641,389 |
| 22 Feb 2024 | 14.84 | 0.19 | 1.30% | 14.59 | 14.87 | 14.44 | 669,539 |
| 21 Feb 2024 | 14.65 | 0.33 | 2.30% | 14.43 | 14.80 | 14.43 | 665,883 |
| 20 Feb 2024 | 14.32 | -0.21 | -1.45% | 14.44 | 14.52 | 14.11 | 628,273 |
| 16 Feb 2024 | 14.53 | -0.01 | -0.07% | 14.56 | 14.61 | 14.43 | 473,255 |
| 15 Feb 2024 | 14.54 | 0.56 | 4.01% | 13.93 | 14.64 | 13.93 | 719,150 |
| 14 Feb 2024 | 13.98 | -0.22 | -1.55% | 14.25 | 14.50 | 13.92 | 494,318 |
| 13 Feb 2024 | 14.20 | -0.37 | -2.54% | 14.50 | 14.60 | 14.06 | 521,638 |
