Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SPVNF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.093 | 0.00303 | 3.36% | 0.078 | 0.093 | 0.074 | 8,700 |
| 20 May 2024 | 0.089975 | -0.00003 | -0.03% | 0.0881 | 0.0951 | 0.0811 | 21,500 |
| 17 May 2024 | 0.09 | -0.0002 | -0.22% | 0.0846 | 0.0941 | 0.0846 | 47,567 |
| 16 May 2024 | 0.0902 | 0.0035 | 4.04% | 0.094 | 0.094 | 0.0902 | 78,519 |
| 15 May 2024 | 0.0867 | -0.00693 | -7.40% | 0.09 | 0.0939 | 0.0867 | 15,200 |
| 14 May 2024 | 0.093625 | 0.00 | 0.00% | 0.093625 | 0.093625 | 0.093625 | 0 |
| 13 May 2024 | 0.093625 | 0.00713 | 8.24% | 0.08625 | 0.09405 | 0.08625 | 23,000 |
| 10 May 2024 | 0.0865 | -0.0096 | -9.99% | 0.0961 | 0.0961 | 0.0865 | 90,000 |
| 09 May 2024 | 0.0961 | 0.0001 | 0.10% | 0.0867 | 0.0961 | 0.0867 | 21,650 |
| 08 May 2024 | 0.096 | 0.0035 | 3.78% | 0.096 | 0.096 | 0.096 | 500 |
| 07 May 2024 | 0.0925 | 0.00 | 0.00% | 0.0925 | 0.0925 | 0.0925 | 0 |
| 06 May 2024 | 0.0925 | -0.0112 | -10.80% | 0.092 | 0.10 | 0.083117 | 193,010 |
| 03 May 2024 | 0.1037 | 0.0216 | 26.31% | 0.1003 | 0.1037 | 0.1003 | 6,002 |
| 02 May 2024 | 0.0821 | -0.0033 | -3.86% | 0.0821 | 0.0821 | 0.0821 | 7,250 |
| 01 May 2024 | 0.0854 | 0.0102 | 13.56% | 0.0854 | 0.0854 | 0.0854 | 3,000 |
| 30 Abr 2024 | 0.0752 | -0.0034 | -4.33% | 0.0752 | 0.0752 | 0.0752 | 1,000 |
| 29 Abr 2024 | 0.0786 | 0.00 | 0.00% | 0.0786 | 0.0786 | 0.0786 | 0 |
| 26 Abr 2024 | 0.0786 | -0.0074 | -8.60% | 0.0786 | 0.0786 | 0.0786 | 150 |
| 25 Abr 2024 | 0.086 | -0.00045 | -0.52% | 0.101 | 0.101 | 0.075 | 86,073 |
| 24 Abr 2024 | 0.08645 | -0.00995 | -10.32% | 0.09627 | 0.09627 | 0.08645 | 23,450 |
| 23 Abr 2024 | 0.0964 | 0.00 | 0.00% | 0.09325 | 0.09985 | 0.093 | 36,700 |
| 22 Abr 2024 | 0.0964 | 0.0003 | 0.31% | 0.1065 | 0.1065 | 0.09635 | 6,400 |
| 19 Abr 2024 | 0.0961 | 0.0105 | 12.27% | 0.0895 | 0.0961 | 0.0895 | 20,500 |
| 18 Abr 2024 | 0.0856 | -0.0034 | -3.82% | 0.09 | 0.09 | 0.0856 | 15,334 |
| 17 Abr 2024 | 0.089 | 0.0125 | 16.34% | 0.101 | 0.103 | 0.078 | 59,674 |
| 16 Abr 2024 | 0.0765 | -0.0005 | -0.65% | 0.0714 | 0.095 | 0.06225 | 281,980 |
| 15 Abr 2024 | 0.077 | -0.3905 | -83.53% | 0.368 | 0.368 | 0.066 | 1,573,163 |
| 12 Abr 2024 | 0.4675 | 0.0114 | 2.50% | 0.4675 | 0.4675 | 0.4675 | 3,750 |
| 11 Abr 2024 | 0.456098 | -0.0059 | -1.28% | 0.456098 | 0.456098 | 0.456098 | 1,000 |
| 10 Abr 2024 | 0.462 | -0.0015 | -0.32% | 0.4362 | 0.462 | 0.4235 | 11,000 |
| 09 Abr 2024 | 0.4635 | -0.013 | -2.73% | 0.4977 | 0.4977 | 0.4455 | 3,850 |
| 08 Abr 2024 | 0.4765 | 0.0765 | 19.13% | 0.48 | 0.48 | 0.4765 | 3,500 |
| 05 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 10,000 |
| 04 Abr 2024 | 0.40 | 0.02045 | 5.39% | 0.374 | 0.416525 | 0.374 | 6,602 |
| 03 Abr 2024 | 0.379555 | -0.03575 | -8.61% | 0.3816 | 0.3936 | 0.366375 | 15,900 |
| 02 Abr 2024 | 0.4153 | -0.0437 | -9.52% | 0.42675 | 0.42675 | 0.4079 | 16,010 |
| 01 Abr 2024 | 0.459 | 0.025 | 5.76% | 0.49085 | 0.49085 | 0.45 | 12,698 |
| 28 Mar 2024 | 0.434 | 0.012 | 2.84% | 0.434 | 0.434 | 0.434 | 250 |
| 27 Mar 2024 | 0.422 | 0.013 | 3.18% | 0.36 | 0.4225 | 0.36 | 13,625 |
| 26 Mar 2024 | 0.409 | 0.009 | 2.25% | 0.414 | 0.414 | 0.386625 | 24,678 |
| 25 Mar 2024 | 0.40 | 0.0326 | 8.87% | 0.3793 | 0.40 | 0.3793 | 15,500 |
| 22 Mar 2024 | 0.3674 | -0.0326 | -8.15% | 0.43 | 0.43 | 0.3341 | 148,174 |
| 21 Mar 2024 | 0.40 | -0.06 | -13.04% | 0.448 | 0.4483 | 0.40 | 142,094 |
| 20 Mar 2024 | 0.46 | 0.02 | 4.55% | 0.4494 | 0.461 | 0.43265 | 29,415 |
| 19 Mar 2024 | 0.44 | -0.029 | -6.18% | 0.496 | 0.496 | 0.39815 | 39,650 |
| 18 Mar 2024 | 0.469 | -0.0117 | -2.43% | 0.4683 | 0.4823 | 0.4476 | 16,700 |
| 15 Mar 2024 | 0.4807 | 0.0016 | 0.33% | 0.45 | 0.4807 | 0.45 | 23,000 |
| 14 Mar 2024 | 0.4791 | 0.0088 | 1.87% | 0.45165 | 0.4791 | 0.44985 | 8,525 |
| 13 Mar 2024 | 0.4703 | 0.0183 | 4.05% | 0.454 | 0.4703 | 0.4403 | 53,500 |
| 12 Mar 2024 | 0.452 | -0.0077 | -1.68% | 0.45 | 0.4541 | 0.42 | 103,125 |
| 11 Mar 2024 | 0.4597 | 0.0358 | 8.45% | 0.42445 | 0.467277 | 0.412 | 148,775 |
| 08 Mar 2024 | 0.4239 | -0.0149 | -3.40% | 0.4526 | 0.4553 | 0.413 | 100,154 |
| 07 Mar 2024 | 0.4388 | -0.0196 | -4.28% | 0.453 | 0.48 | 0.4311 | 139,347 |
| 06 Mar 2024 | 0.4584 | 0.0012 | 0.26% | 0.4595 | 0.5171 | 0.4583 | 103,582 |
| 05 Mar 2024 | 0.4572 | -0.0437 | -8.72% | 0.50 | 0.50 | 0.4572 | 110,984 |
| 04 Mar 2024 | 0.5009 | -0.00245 | -0.49% | 0.52 | 0.52 | 0.486317 | 46,846 |
| 01 Mar 2024 | 0.50335 | -0.06665 | -11.69% | 0.59 | 0.59 | 0.494538 | 21,769 |
| 29 Feb 2024 | 0.57 | 0.04 | 7.55% | 0.5604 | 0.62 | 0.50 | 84,184 |
| 28 Feb 2024 | 0.53 | 0.03275 | 6.59% | 0.5099 | 0.53 | 0.49305 | 25,166 |
| 27 Feb 2024 | 0.49725 | -0.02375 | -4.56% | 0.4877 | 0.521 | 0.4673 | 29,166 |
| 26 Feb 2024 | 0.521 | -0.0501 | -8.77% | 0.557 | 0.557 | 0.44 | 129,304 |
| 23 Feb 2024 | 0.5711 | 0.03165 | 5.87% | 0.53995 | 0.616886 | 0.5393 | 20,561 |
| 22 Feb 2024 | 0.53945 | -0.05955 | -9.94% | 0.586 | 0.615 | 0.5339 | 44,544 |
