Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
VZLA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2.25 | 0.07 | 3.21% | 2.32 | 2.48 | 2.22 | 2,115,287 |
| 16 May 2024 | 2.18 | 0.00 | 0.00% | 2.20 | 2.33 | 2.18 | 1,054,602 |
| 15 May 2024 | 2.18 | -0.05 | -2.24% | 2.21 | 2.28 | 2.15 | 731,155 |
| 14 May 2024 | 2.23 | 0.18 | 8.78% | 2.04 | 2.23 | 2.04 | 650,691 |
| 13 May 2024 | 2.05 | 0.01 | 0.49% | 2.02 | 2.09 | 1.99 | 550,910 |
| 10 May 2024 | 2.04 | 0.06 | 3.03% | 1.98 | 2.05 | 1.94 | 339,488 |
| 09 May 2024 | 1.98 | 0.05 | 2.59% | 1.95 | 1.98 | 1.92 | 503,955 |
| 08 May 2024 | 1.93 | 0.01 | 0.52% | 1.93 | 1.94 | 1.92 | 216,409 |
| 07 May 2024 | 1.92 | 0.04 | 2.13% | 1.89 | 1.92 | 1.88 | 231,441 |
| 06 May 2024 | 1.88 | 0.04 | 2.17% | 1.87 | 1.89 | 1.86 | 187,126 |
| 03 May 2024 | 1.84 | -0.01 | -0.54% | 1.83 | 1.89 | 1.83 | 257,723 |
| 02 May 2024 | 1.85 | 0.03 | 1.65% | 1.82 | 1.86 | 1.79 | 529,649 |
| 01 May 2024 | 1.82 | 0.04 | 2.25% | 1.81 | 1.88 | 1.80 | 555,381 |
| 30 Abr 2024 | 1.78 | -0.13 | -6.81% | 1.90 | 1.90 | 1.78 | 759,010 |
| 29 Abr 2024 | 1.91 | 0.07 | 3.80% | 1.95 | 1.95 | 1.90 | 573,927 |
| 26 Abr 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0 |
| 25 Abr 2024 | 1.84 | 0.03 | 1.66% | 1.83 | 1.85 | 1.82 | 89,699 |
| 24 Abr 2024 | 1.81 | -0.04 | -2.16% | 1.84 | 1.87 | 1.81 | 140,640 |
| 23 Abr 2024 | 1.85 | 0.05 | 2.78% | 1.81 | 1.87 | 1.81 | 167,987 |
| 22 Abr 2024 | 1.80 | -0.13 | -6.74% | 1.86 | 1.86 | 1.80 | 244,071 |
| 19 Abr 2024 | 1.93 | -0.02 | -1.03% | 1.95 | 1.95 | 1.92 | 119,266 |
| 18 Abr 2024 | 1.95 | 0.02 | 1.04% | 1.91 | 1.95 | 1.91 | 138,449 |
| 17 Abr 2024 | 1.93 | -0.02 | -1.03% | 1.95 | 2.01 | 1.92 | 647,901 |
| 16 Abr 2024 | 1.95 | -0.02 | -1.02% | 1.94 | 1.98 | 1.90 | 260,069 |
| 15 Abr 2024 | 1.97 | 0.03 | 1.55% | 1.96 | 2.02 | 1.91 | 549,712 |
| 12 Abr 2024 | 1.94 | -0.11 | -5.37% | 2.08 | 2.13 | 1.90 | 646,715 |
| 11 Abr 2024 | 2.05 | 0.08 | 4.06% | 2.00 | 2.05 | 1.96 | 258,504 |
| 10 Abr 2024 | 1.97 | -0.02 | -1.01% | 1.96 | 2.00 | 1.89 | 493,885 |
| 09 Abr 2024 | 1.99 | -0.11 | -5.24% | 2.09 | 2.15 | 1.95 | 695,453 |
| 08 Abr 2024 | 2.10 | 0.16 | 8.25% | 1.98 | 2.10 | 1.90 | 1,029,425 |
| 05 Abr 2024 | 1.94 | 0.04 | 2.11% | 1.92 | 2.00 | 1.89 | 690,361 |
| 04 Abr 2024 | 1.90 | -0.07 | -3.55% | 1.97 | 1.97 | 1.88 | 550,690 |
| 03 Abr 2024 | 1.97 | 0.07 | 3.68% | 1.89 | 1.99 | 1.88 | 605,375 |
| 02 Abr 2024 | 1.90 | 0.01 | 0.53% | 1.88 | 1.94 | 1.83 | 489,541 |
| 01 Abr 2024 | 1.89 | 0.12 | 6.78% | 1.80 | 1.94 | 1.80 | 593,773 |
| 28 Mar 2024 | 1.77 | 0.07 | 4.12% | 1.72 | 1.80 | 1.71 | 452,193 |
| 27 Mar 2024 | 1.70 | 0.00 | 0.00% | 1.69 | 1.73 | 1.69 | 130,769 |
| 26 Mar 2024 | 1.70 | -0.02 | -1.16% | 1.70 | 1.70 | 1.66 | 105,530 |
| 25 Mar 2024 | 1.72 | -0.01 | -0.58% | 1.70 | 1.75 | 1.69 | 184,848 |
| 22 Mar 2024 | 1.73 | -0.01 | -0.57% | 1.73 | 1.73 | 1.69 | 117,749 |
| 21 Mar 2024 | 1.74 | 0.07 | 4.19% | 1.73 | 1.74 | 1.68 | 379,965 |
| 20 Mar 2024 | 1.67 | 0.04 | 2.45% | 1.66 | 1.70 | 1.61 | 234,361 |
| 19 Mar 2024 | 1.63 | -0.01 | -0.61% | 1.64 | 1.65 | 1.60 | 161,280 |
| 18 Mar 2024 | 1.64 | -0.06 | -3.53% | 1.71 | 1.71 | 1.62 | 131,098 |
| 15 Mar 2024 | 1.70 | 0.12 | 7.59% | 1.59 | 1.71 | 1.59 | 333,228 |
| 14 Mar 2024 | 1.58 | -0.07 | -4.24% | 1.68 | 1.68 | 1.58 | 165,061 |
| 13 Mar 2024 | 1.65 | -0.01 | -0.60% | 1.64 | 1.71 | 1.64 | 326,377 |
| 12 Mar 2024 | 1.66 | 0.03 | 1.84% | 1.61 | 1.68 | 1.58 | 454,454 |
| 11 Mar 2024 | 1.63 | 0.06 | 3.82% | 1.56 | 1.63 | 1.54 | 474,908 |
| 08 Mar 2024 | 1.57 | -0.01 | -0.63% | 1.60 | 1.60 | 1.54 | 291,805 |
| 07 Mar 2024 | 1.58 | 0.03 | 1.94% | 1.55 | 1.61 | 1.55 | 197,654 |
| 06 Mar 2024 | 1.55 | -0.05 | -3.13% | 1.55 | 1.60 | 1.52 | 353,673 |
| 05 Mar 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.62 | 1.53 | 501,236 |
| 04 Mar 2024 | 1.60 | 0.08 | 5.26% | 1.52 | 1.60 | 1.52 | 636,973 |
| 01 Mar 2024 | 1.52 | 0.03 | 2.01% | 1.49 | 1.53 | 1.46 | 509,067 |
| 29 Feb 2024 | 1.49 | 0.01 | 0.68% | 1.49 | 1.54 | 1.48 | 518,031 |
| 28 Feb 2024 | 1.48 | 0.02 | 1.37% | 1.47 | 1.48 | 1.44 | 626,174 |
| 27 Feb 2024 | 1.46 | 0.00 | 0.00% | 1.47 | 1.47 | 1.45 | 116,628 |
| 26 Feb 2024 | 1.46 | -0.01 | -0.68% | 1.45 | 1.47 | 1.45 | 481,846 |
| 23 Feb 2024 | 1.47 | -0.01 | -0.68% | 1.48 | 1.48 | 1.45 | 277,439 |
| 22 Feb 2024 | 1.48 | 0.01 | 0.68% | 1.48 | 1.49 | 1.46 | 443,128 |
| 21 Feb 2024 | 1.47 | -0.21 | -12.50% | 1.53 | 1.53 | 1.45 | 1,889,949 |
| 20 Feb 2024 | 1.68 | -0.03 | -1.75% | 1.75 | 1.76 | 1.66 | 679,190 |
