Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VLN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 6.02 | 0.02 | 0.33% | 5.87 | 6.05 | 5.85 | 4,000 |
| 15 May 2024 | 6.00 | -0.03 | -0.50% | 5.99 | 6.10 | 5.99 | 10,700 |
| 14 May 2024 | 6.03 | 0.23 | 3.97% | 5.92 | 6.03 | 5.92 | 400 |
| 13 May 2024 | 5.80 | -0.08 | -1.36% | 5.88 | 5.96 | 5.80 | 750 |
| 10 May 2024 | 5.88 | -0.13 | -2.16% | 5.88 | 5.88 | 5.88 | 2,250 |
| 09 May 2024 | 6.01 | 0.00 | 0.00% | 6.00 | 6.01 | 6.00 | 200 |
| 08 May 2024 | 6.01 | 0.07 | 1.18% | 6.07 | 6.07 | 5.77 | 9,216 |
| 07 May 2024 | 5.94 | -0.16 | -2.62% | 6.10 | 6.14 | 5.89 | 1,800 |
| 06 May 2024 | 6.10 | 0.15 | 2.52% | 6.10 | 6.10 | 6.10 | 970 |
| 03 May 2024 | 5.95 | 0.03 | 0.51% | 5.91 | 6.25 | 5.91 | 2,461 |
| 02 May 2024 | 5.92 | -0.07 | -1.17% | 6.29 | 6.29 | 5.92 | 5,000 |
| 01 May 2024 | 5.99 | -0.05 | -0.83% | 5.92 | 5.99 | 5.92 | 500 |
| 30 Abr 2024 | 6.04 | 0.04 | 0.67% | 6.14 | 6.14 | 5.89 | 14,800 |
| 29 Abr 2024 | 6.00 | 0.22 | 3.81% | 5.52 | 6.00 | 5.52 | 2,500 |
| 26 Abr 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0 |
| 25 Abr 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0 |
| 24 Abr 2024 | 5.78 | 0.18 | 3.21% | 5.56 | 5.78 | 5.56 | 2,200 |
| 23 Abr 2024 | 5.60 | -0.22 | -3.78% | 5.72 | 5.87 | 5.60 | 2,900 |
| 22 Abr 2024 | 5.82 | 0.18 | 3.19% | 5.63 | 5.82 | 5.63 | 7,700 |
| 19 Abr 2024 | 5.64 | -0.20 | -3.42% | 5.66 | 5.79 | 5.64 | 7,005 |
| 18 Abr 2024 | 5.84 | -0.04 | -0.68% | 5.84 | 5.88 | 5.84 | 8,300 |
| 17 Abr 2024 | 5.88 | 0.00 | 0.00% | 5.94 | 5.94 | 5.88 | 1,000 |
| 16 Abr 2024 | 5.88 | -0.05 | -0.84% | 5.88 | 5.89 | 5.88 | 1,700 |
| 15 Abr 2024 | 5.93 | -0.08 | -1.33% | 6.10 | 6.10 | 5.93 | 10,169 |
| 12 Abr 2024 | 6.01 | -0.18 | -2.91% | 6.24 | 6.24 | 6.01 | 8,803 |
| 11 Abr 2024 | 6.19 | 0.08 | 1.31% | 6.06 | 6.22 | 6.05 | 8,871 |
| 10 Abr 2024 | 6.11 | 0.00 | 0.00% | 6.15 | 6.15 | 6.11 | 1,300 |
| 09 Abr 2024 | 6.11 | -0.05 | -0.81% | 6.11 | 6.19 | 6.11 | 1,701 |
| 08 Abr 2024 | 6.16 | 0.01 | 0.16% | 6.19 | 6.19 | 6.00 | 7,000 |
| 05 Abr 2024 | 6.15 | -0.17 | -2.69% | 6.39 | 6.39 | 6.10 | 8,442 |
| 04 Abr 2024 | 6.32 | -0.01 | -0.16% | 6.39 | 6.40 | 6.32 | 5,976 |
| 03 Abr 2024 | 6.33 | 0.14 | 2.26% | 6.38 | 6.44 | 6.32 | 24,079 |
| 02 Abr 2024 | 6.19 | -0.11 | -1.75% | 6.44 | 6.44 | 6.15 | 17,795 |
| 01 Abr 2024 | 6.30 | 0.45 | 7.69% | 5.80 | 6.40 | 5.66 | 76,288 |
| 28 Mar 2024 | 5.85 | 0.49 | 9.14% | 5.41 | 5.90 | 5.40 | 47,085 |
| 27 Mar 2024 | 5.36 | 0.12 | 2.29% | 5.16 | 5.36 | 5.16 | 5,803 |
| 26 Mar 2024 | 5.24 | -0.01 | -0.19% | 5.24 | 5.24 | 5.24 | 400 |
| 25 Mar 2024 | 5.25 | 0.10 | 1.94% | 5.23 | 5.30 | 5.15 | 7,900 |
| 22 Mar 2024 | 5.15 | 0.00 | 0.00% | 5.16 | 5.16 | 5.15 | 701 |
| 21 Mar 2024 | 5.15 | 0.00 | 0.00% | 5.23 | 5.24 | 5.15 | 4,250 |
| 20 Mar 2024 | 5.15 | -0.02 | -0.39% | 5.17 | 5.17 | 5.15 | 3,970 |
| 19 Mar 2024 | 5.17 | 0.05 | 0.98% | 5.11 | 5.17 | 5.11 | 4,600 |
| 18 Mar 2024 | 5.12 | 0.00 | 0.00% | 5.12 | 5.12 | 5.12 | 0 |
| 15 Mar 2024 | 5.12 | 0.03 | 0.59% | 5.10 | 5.12 | 5.07 | 1,129 |
| 14 Mar 2024 | 5.09 | -0.21 | -3.96% | 5.15 | 5.15 | 5.09 | 3,938 |
| 13 Mar 2024 | 5.30 | 0.09 | 1.73% | 5.07 | 5.30 | 5.07 | 9,330 |
| 12 Mar 2024 | 5.21 | 0.14 | 2.76% | 5.07 | 5.21 | 5.07 | 1,300 |
| 11 Mar 2024 | 5.07 | -0.04 | -0.78% | 5.07 | 5.10 | 5.05 | 5,500 |
| 08 Mar 2024 | 5.11 | -0.01 | -0.20% | 5.07 | 5.11 | 5.07 | 1,620 |
| 07 Mar 2024 | 5.12 | -0.05 | -0.97% | 5.13 | 5.13 | 5.05 | 14,300 |
| 06 Mar 2024 | 5.17 | 0.02 | 0.39% | 5.12 | 5.18 | 5.12 | 3,315 |
| 05 Mar 2024 | 5.15 | 0.02 | 0.39% | 5.14 | 5.15 | 5.14 | 900 |
| 04 Mar 2024 | 5.13 | -0.03 | -0.58% | 5.17 | 5.24 | 5.12 | 2,600 |
| 01 Mar 2024 | 5.16 | 0.00 | 0.00% | 5.13 | 5.25 | 5.13 | 2,200 |
| 29 Feb 2024 | 5.16 | 0.02 | 0.39% | 5.13 | 5.16 | 5.13 | 3,721 |
| 28 Feb 2024 | 5.14 | -0.01 | -0.19% | 5.15 | 5.29 | 5.11 | 17,800 |
| 27 Feb 2024 | 5.15 | 0.00 | 0.00% | 5.25 | 5.25 | 5.15 | 3,684 |
| 26 Feb 2024 | 5.15 | -0.03 | -0.58% | 5.22 | 5.22 | 5.15 | 1,700 |
| 23 Feb 2024 | 5.18 | 0.00 | 0.00% | 5.18 | 5.18 | 5.18 | 0 |
| 22 Feb 2024 | 5.18 | -0.02 | -0.38% | 5.19 | 5.19 | 5.18 | 3,600 |
| 21 Feb 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 6,100 |
| 20 Feb 2024 | 5.20 | -0.01 | -0.19% | 5.20 | 5.20 | 5.20 | 1,800 |
