Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VOXR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3.05 | -0.03 | -0.97% | 3.06 | 3.09 | 3.05 | 3,600 |
| 30 May 2024 | 3.08 | 0.06 | 1.99% | 3.00 | 3.13 | 3.00 | 18,300 |
| 29 May 2024 | 3.02 | -0.15 | -4.73% | 3.13 | 3.18 | 3.02 | 5,915 |
| 28 May 2024 | 3.17 | 0.06 | 1.93% | 3.10 | 3.20 | 3.10 | 9,200 |
| 27 May 2024 | 3.11 | 0.00 | 0.00% | 3.15 | 3.15 | 3.07 | 4,830 |
| 24 May 2024 | 3.11 | -0.07 | -2.20% | 2.76 | 3.15 | 2.76 | 44,050 |
| 23 May 2024 | 3.18 | 0.09 | 2.91% | 3.10 | 3.19 | 2.98 | 37,800 |
| 22 May 2024 | 3.09 | -0.05 | -1.59% | 3.14 | 3.15 | 3.04 | 31,261 |
| 21 May 2024 | 3.14 | 0.09 | 2.95% | 3.38 | 3.38 | 3.00 | 73,870 |
| 17 May 2024 | 3.05 | 0.19 | 6.64% | 2.80 | 3.05 | 2.80 | 63,017 |
| 16 May 2024 | 2.86 | -0.04 | -1.38% | 2.90 | 2.90 | 2.80 | 14,950 |
| 15 May 2024 | 2.90 | 0.07 | 2.47% | 2.88 | 2.90 | 2.80 | 36,208 |
| 14 May 2024 | 2.83 | 0.08 | 2.91% | 2.70 | 2.85 | 2.70 | 50,350 |
| 13 May 2024 | 2.75 | -0.05 | -1.79% | 2.76 | 2.76 | 2.70 | 19,500 |
| 10 May 2024 | 2.80 | 0.07 | 2.56% | 2.70 | 2.81 | 2.68 | 25,691 |
| 09 May 2024 | 2.73 | -0.05 | -1.80% | 2.87 | 2.87 | 2.68 | 16,041 |
| 08 May 2024 | 2.78 | 0.02 | 0.72% | 2.74 | 2.80 | 2.70 | 4,427 |
| 07 May 2024 | 2.76 | -0.02 | -0.72% | 2.80 | 2.80 | 2.68 | 22,000 |
| 06 May 2024 | 2.78 | 0.07 | 2.58% | 2.77 | 2.78 | 2.65 | 15,100 |
| 03 May 2024 | 2.71 | -0.06 | -2.17% | 2.75 | 2.75 | 2.63 | 38,050 |
| 02 May 2024 | 2.77 | 0.02 | 0.73% | 2.75 | 2.77 | 2.65 | 7,710 |
| 01 May 2024 | 2.75 | -0.05 | -1.79% | 2.79 | 2.79 | 2.70 | 9,152 |
| 30 Abr 2024 | 2.80 | -0.09 | -3.11% | 2.85 | 2.90 | 2.78 | 7,310 |
| 29 Abr 2024 | 2.89 | 0.10 | 3.58% | 2.90 | 2.90 | 2.85 | 13,800 |
| 26 Abr 2024 | 2.79 | 0.00 | 0.00% | 2.79 | 2.79 | 2.79 | 0 |
| 25 Abr 2024 | 2.79 | -0.02 | -0.71% | 2.83 | 2.83 | 2.76 | 3,750 |
| 24 Abr 2024 | 2.81 | 0.02 | 0.72% | 2.78 | 2.85 | 2.74 | 817,072 |
| 23 Abr 2024 | 2.79 | 0.02 | 0.72% | 2.73 | 2.81 | 2.73 | 13,835 |
| 22 Abr 2024 | 2.77 | 0.00 | 0.00% | 2.71 | 2.77 | 2.71 | 2,780 |
| 19 Abr 2024 | 2.77 | -0.01 | -0.36% | 2.76 | 2.79 | 2.75 | 1,403 |
| 18 Abr 2024 | 2.78 | 0.02 | 0.72% | 2.73 | 2.78 | 2.73 | 5,570 |
| 17 Abr 2024 | 2.76 | -0.03 | -1.08% | 2.78 | 2.81 | 2.71 | 5,600 |
| 16 Abr 2024 | 2.79 | -0.02 | -0.71% | 2.81 | 2.85 | 2.71 | 11,575 |
| 15 Abr 2024 | 2.81 | -0.03 | -1.06% | 2.89 | 2.89 | 2.80 | 12,732 |
| 12 Abr 2024 | 2.84 | 0.02 | 0.71% | 2.88 | 2.90 | 2.83 | 5,900 |
| 11 Abr 2024 | 2.82 | -0.03 | -1.05% | 2.83 | 2.83 | 2.77 | 9,600 |
| 10 Abr 2024 | 2.85 | 0.08 | 2.89% | 2.76 | 2.85 | 2.75 | 4,158 |
| 09 Abr 2024 | 2.77 | -0.12 | -4.15% | 2.90 | 2.90 | 2.77 | 13,292 |
| 08 Abr 2024 | 2.89 | 0.05 | 1.76% | 2.85 | 2.89 | 2.80 | 17,845 |
| 05 Abr 2024 | 2.84 | 0.02 | 0.71% | 2.82 | 2.85 | 2.72 | 8,400 |
| 04 Abr 2024 | 2.82 | -0.03 | -1.05% | 2.83 | 2.84 | 2.78 | 5,705 |
| 03 Abr 2024 | 2.85 | -0.05 | -1.72% | 2.87 | 2.89 | 2.84 | 6,740 |
| 02 Abr 2024 | 2.90 | 0.05 | 1.75% | 2.82 | 2.90 | 2.82 | 1,400 |
| 01 Abr 2024 | 2.85 | 0.03 | 1.06% | 2.72 | 2.85 | 2.72 | 5,829 |
| 28 Mar 2024 | 2.82 | 0.00 | 0.00% | 2.81 | 2.85 | 2.80 | 9,958 |
| 27 Mar 2024 | 2.82 | 0.06 | 2.17% | 2.80 | 2.82 | 2.78 | 2,546 |
| 26 Mar 2024 | 2.76 | -0.04 | -1.43% | 2.78 | 2.83 | 2.74 | 8,778 |
| 25 Mar 2024 | 2.80 | 0.08 | 2.94% | 2.75 | 2.83 | 2.75 | 6,757 |
| 22 Mar 2024 | 2.72 | 0.02 | 0.74% | 2.72 | 2.77 | 2.69 | 7,403 |
| 21 Mar 2024 | 2.70 | 0.05 | 1.89% | 2.69 | 2.71 | 2.65 | 10,088 |
| 20 Mar 2024 | 2.65 | 0.09 | 3.52% | 2.55 | 2.67 | 2.55 | 9,571 |
| 19 Mar 2024 | 2.56 | -0.02 | -0.78% | 2.55 | 2.65 | 2.55 | 3,925 |
| 18 Mar 2024 | 2.58 | 0.08 | 3.20% | 2.52 | 2.65 | 2.52 | 33,142 |
| 15 Mar 2024 | 2.50 | -0.06 | -2.34% | 2.58 | 2.60 | 2.50 | 9,868 |
| 14 Mar 2024 | 2.56 | -0.07 | -2.66% | 2.68 | 2.68 | 2.56 | 4,652 |
| 13 Mar 2024 | 2.63 | 0.08 | 3.14% | 2.55 | 2.63 | 2.55 | 18,104 |
| 12 Mar 2024 | 2.55 | -0.04 | -1.54% | 2.60 | 2.60 | 2.55 | 22,647 |
| 11 Mar 2024 | 2.59 | -0.06 | -2.26% | 2.67 | 2.69 | 2.55 | 18,438 |
| 08 Mar 2024 | 2.65 | 0.00 | 0.00% | 2.67 | 2.69 | 2.65 | 10,033 |
| 07 Mar 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.66 | 2.60 | 5,015 |
| 06 Mar 2024 | 2.65 | 0.10 | 3.92% | 2.64 | 2.67 | 2.64 | 5,877 |
| 05 Mar 2024 | 2.55 | -0.01 | -0.39% | 2.56 | 2.63 | 2.51 | 7,376 |
| 04 Mar 2024 | 2.56 | 0.06 | 2.40% | 2.58 | 2.62 | 2.53 | 3,443 |
