Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
VAND Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.09 | 0.03 | 2.83% | 1.08 | 1.09 | 1.03 | 18,300 |
| 09 May 2024 | 1.06 | 0.02 | 1.92% | 1.04 | 1.06 | 1.04 | 9,763 |
| 08 May 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.03 | 15,605 |
| 07 May 2024 | 1.04 | -0.04 | -3.70% | 1.04 | 1.04 | 1.04 | 600 |
| 06 May 2024 | 1.08 | 0.00 | 0.00% | 1.05 | 1.08 | 1.05 | 9,431 |
| 03 May 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 8,925 |
| 02 May 2024 | 1.08 | -0.01 | -0.92% | 1.09 | 1.09 | 1.08 | 11,200 |
| 01 May 2024 | 1.09 | 0.05 | 4.81% | 1.06 | 1.09 | 1.06 | 10,000 |
| 30 Abr 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0 |
| 29 Abr 2024 | 1.04 | 0.01 | 0.97% | 1.06 | 1.06 | 1.04 | 5,700 |
| 26 Abr 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0 |
| 25 Abr 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0 |
| 24 Abr 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 22 |
| 23 Abr 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0 |
| 22 Abr 2024 | 1.03 | 0.01 | 0.98% | 1.04 | 1.04 | 1.03 | 1,600 |
| 19 Abr 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 1 |
| 18 Abr 2024 | 1.02 | -0.05 | -4.67% | 1.02 | 1.02 | 1.02 | 2,805 |
| 17 Abr 2024 | 1.07 | -0.03 | -2.73% | 1.08 | 1.08 | 1.07 | 450 |
| 16 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| 15 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| 12 Abr 2024 | 1.10 | 0.09 | 8.91% | 1.03 | 1.10 | 1.02 | 3,300 |
| 11 Abr 2024 | 1.01 | -0.07 | -6.48% | 1.08 | 1.08 | 1.00 | 24,900 |
| 10 Abr 2024 | 1.08 | 0.08 | 8.00% | 1.08 | 1.08 | 1.08 | 100 |
| 09 Abr 2024 | 1.00 | -0.02 | -1.96% | 1.03 | 1.03 | 1.00 | 24,800 |
| 08 Abr 2024 | 1.02 | -0.06 | -5.56% | 1.10 | 1.10 | 1.02 | 6,200 |
| 05 Abr 2024 | 1.08 | 0.05 | 4.85% | 1.08 | 1.08 | 1.02 | 1,200 |
| 04 Abr 2024 | 1.03 | 0.02 | 1.98% | 1.03 | 1.03 | 1.03 | 200 |
| 03 Abr 2024 | 1.01 | -0.09 | -8.18% | 1.09 | 1.09 | 1.01 | 15,800 |
| 02 Abr 2024 | 1.10 | 0.09 | 8.91% | 1.04 | 1.10 | 1.04 | 1,000 |
| 01 Abr 2024 | 1.01 | -0.09 | -8.18% | 1.13 | 1.13 | 1.01 | 2,700 |
| 28 Mar 2024 | 1.10 | 0.10 | 10.00% | 1.00 | 1.10 | 1.00 | 27,200 |
| 27 Mar 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.05 | 1.00 | 24,620 |
| 26 Mar 2024 | 1.00 | -0.05 | -4.76% | 1.05 | 1.05 | 1.00 | 600 |
| 25 Mar 2024 | 1.05 | -0.05 | -4.55% | 1.10 | 1.10 | 1.05 | 17,150 |
| 22 Mar 2024 | 1.10 | 0.01 | 0.92% | 1.12 | 1.12 | 1.10 | 1,900 |
| 21 Mar 2024 | 1.09 | 0.01 | 0.93% | 1.09 | 1.09 | 1.09 | 1,300 |
| 20 Mar 2024 | 1.08 | 0.03 | 2.86% | 1.07 | 1.10 | 1.07 | 14,400 |
| 19 Mar 2024 | 1.05 | 0.01 | 0.96% | 1.05 | 1.05 | 1.05 | 19,300 |
| 18 Mar 2024 | 1.04 | 0.01 | 0.97% | 1.03 | 1.05 | 1.03 | 33,100 |
| 15 Mar 2024 | 1.03 | 0.02 | 1.98% | 1.03 | 1.03 | 1.03 | 678 |
| 14 Mar 2024 | 1.01 | 0.01 | 1.00% | 1.01 | 1.01 | 1.01 | 6,000 |
| 13 Mar 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.03 | 0.98 | 8,708 |
| 12 Mar 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 2,000 |
| 11 Mar 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 6,055 |
| 08 Mar 2024 | 1.00 | 0.02 | 2.04% | 1.00 | 1.00 | 1.00 | 1,213 |
| 07 Mar 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 1,331 |
| 06 Mar 2024 | 0.98 | -0.01 | -1.01% | 0.98 | 0.98 | 0.98 | 5,000 |
| 05 Mar 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0 |
| 04 Mar 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0 |
| 01 Mar 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 25 |
| 29 Feb 2024 | 0.99 | 0.01 | 1.02% | 0.99 | 0.99 | 0.99 | 1,000 |
| 28 Feb 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 5,000 |
| 27 Feb 2024 | 0.98 | 0.05 | 5.38% | 0.98 | 0.98 | 0.98 | 5,000 |
| 26 Feb 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0 |
| 23 Feb 2024 | 0.93 | -0.02 | -2.11% | 0.95 | 1.02 | 0.93 | 2,311 |
| 22 Feb 2024 | 0.95 | -0.10 | -9.52% | 1.05 | 1.05 | 0.92 | 34,409 |
| 21 Feb 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 105 |
| 20 Feb 2024 | 1.05 | -0.05 | -4.55% | 1.06 | 1.06 | 1.01 | 14,710 |
| 16 Feb 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| 15 Feb 2024 | 1.10 | 0.07 | 6.80% | 1.10 | 1.10 | 1.10 | 305 |
| 14 Feb 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0 |
| 13 Feb 2024 | 1.03 | -0.07 | -6.36% | 1.03 | 1.03 | 1.02 | 2,510 |
| 12 Feb 2024 | 1.10 | -0.03 | -2.65% | 1.10 | 1.10 | 1.10 | 3,105 |
