Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VEOEY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 16.87 | 0.17 | 1.02% | 16.8001 | 17.00 | 16.80 | 73,214 |
| 24 May 2024 | 16.70 | 0.27 | 1.64% | 16.60 | 16.70 | 16.5801 | 50,242 |
| 23 May 2024 | 16.43 | -0.14 | -0.85% | 16.9399 | 16.94 | 16.41 | 201,786 |
| 22 May 2024 | 16.5706 | -0.21 | -1.25% | 16.78 | 16.79 | 16.55 | 63,994 |
| 21 May 2024 | 16.78 | 0.11 | 0.66% | 16.64 | 16.84 | 16.54 | 91,015 |
| 20 May 2024 | 16.67 | 0.05 | 0.30% | 16.71 | 16.801 | 16.62 | 35,506 |
| 17 May 2024 | 16.62 | -0.01 | -0.06% | 16.548 | 16.7399 | 16.548 | 49,520 |
| 16 May 2024 | 16.63 | 0.00 | 0.00% | 16.61 | 16.73 | 16.60 | 81,933 |
| 15 May 2024 | 16.63 | 0.57 | 3.55% | 16.49 | 16.65 | 16.41 | 75,410 |
| 14 May 2024 | 16.06 | 0.34 | 2.16% | 16.05 | 16.162 | 16.03 | 76,553 |
| 13 May 2024 | 15.72 | -0.02 | -0.13% | 15.61 | 15.75 | 15.61 | 41,091 |
| 10 May 2024 | 15.74 | -0.01 | -0.03% | 15.86 | 15.88 | 15.74 | 31,873 |
| 09 May 2024 | 15.745 | 0.00 | 0.03% | 15.84 | 15.84 | 15.6801 | 38,570 |
| 08 May 2024 | 15.74 | 0.43 | 2.81% | 15.36 | 15.85 | 15.36 | 54,770 |
| 07 May 2024 | 15.31 | -0.18 | -1.16% | 15.37 | 15.55 | 15.31 | 47,386 |
| 06 May 2024 | 15.49 | -0.38 | -2.40% | 15.40 | 15.76 | 15.3701 | 46,433 |
| 03 May 2024 | 15.8705 | 0.17 | 1.09% | 15.8601 | 16.07 | 15.73 | 70,231 |
| 02 May 2024 | 15.70 | 0.13 | 0.83% | 15.50 | 15.718 | 15.43 | 48,716 |
| 01 May 2024 | 15.57 | 0.07 | 0.45% | 15.0001 | 15.83 | 15.0001 | 26,682 |
| 30 Abr 2024 | 15.50 | -0.10 | -0.64% | 15.55 | 15.66 | 15.50 | 39,724 |
| 29 Abr 2024 | 15.60 | 0.02 | 0.13% | 15.61 | 15.63 | 15.555 | 59,501 |
| 26 Abr 2024 | 15.58 | 0.02 | 0.13% | 15.57 | 15.64 | 15.44 | 72,367 |
| 25 Abr 2024 | 15.56 | 0.06 | 0.39% | 15.41 | 15.56 | 15.27 | 134,510 |
| 24 Abr 2024 | 15.50 | -0.03 | -0.19% | 15.44 | 15.50 | 15.39 | 46,345 |
| 23 Abr 2024 | 15.53 | 0.15 | 0.98% | 15.42 | 15.56 | 15.42 | 67,353 |
| 22 Abr 2024 | 15.38 | 0.07 | 0.46% | 15.30 | 15.455 | 15.2785 | 56,306 |
| 19 Abr 2024 | 15.31 | 0.16 | 1.06% | 15.31 | 15.38 | 15.25 | 46,435 |
| 18 Abr 2024 | 15.15 | 0.27 | 1.81% | 15.03 | 15.29 | 15.03 | 66,236 |
| 17 Abr 2024 | 14.88 | 0.20 | 1.36% | 14.93 | 14.95 | 14.77 | 67,749 |
| 16 Abr 2024 | 14.68 | -0.22 | -1.48% | 14.6975 | 14.88 | 14.6175 | 112,130 |
| 15 Abr 2024 | 14.90 | -0.14 | -0.93% | 15.15 | 15.15 | 14.85 | 69,939 |
| 12 Abr 2024 | 15.04 | -0.25 | -1.64% | 15.22 | 15.31 | 15.03 | 51,495 |
| 11 Abr 2024 | 15.29 | -0.04 | -0.23% | 15.31 | 15.33 | 15.145 | 79,607 |
| 10 Abr 2024 | 15.326 | -0.46 | -2.94% | 15.48 | 15.48 | 15.26 | 49,872 |
| 09 Abr 2024 | 15.79 | 0.14 | 0.89% | 15.80 | 15.85 | 15.69 | 38,099 |
| 08 Abr 2024 | 15.65 | -0.18 | -1.14% | 15.72 | 15.744 | 15.59 | 51,732 |
| 05 Abr 2024 | 15.83 | -0.36 | -2.22% | 15.90 | 15.90 | 15.769 | 36,302 |
| 04 Abr 2024 | 16.19 | 0.02 | 0.12% | 16.4199 | 16.42 | 16.1101 | 51,831 |
| 03 Abr 2024 | 16.17 | -0.02 | -0.12% | 16.11 | 16.25 | 16.11 | 35,563 |
| 02 Abr 2024 | 16.19 | 0.07 | 0.43% | 16.05 | 16.19 | 16.02 | 45,020 |
| 01 Abr 2024 | 16.12 | -0.10 | -0.64% | 16.22 | 16.346 | 15.80 | 46,548 |
| 28 Mar 2024 | 16.224 | -0.18 | -1.07% | 16.21 | 16.30 | 16.20 | 50,002 |
| 27 Mar 2024 | 16.40 | 0.39 | 2.44% | 16.2401 | 16.45 | 16.24 | 74,325 |
| 26 Mar 2024 | 16.01 | -0.03 | -0.19% | 16.23 | 16.28 | 16.01 | 92,989 |
| 25 Mar 2024 | 16.04 | 0.01 | 0.06% | 15.93 | 16.07 | 15.91 | 87,307 |
| 22 Mar 2024 | 16.03 | 0.23 | 1.46% | 15.9301 | 16.0365 | 15.9211 | 52,551 |
| 21 Mar 2024 | 15.80 | -0.14 | -0.89% | 16.04 | 16.06 | 15.80 | 206,310 |
| 20 Mar 2024 | 15.942 | 0.24 | 1.54% | 15.71 | 16.02 | 15.71 | 62,115 |
| 19 Mar 2024 | 15.70 | -0.07 | -0.41% | 15.73 | 15.794 | 15.67 | 176,650 |
| 18 Mar 2024 | 15.765 | -0.22 | -1.35% | 15.903 | 15.903 | 15.75 | 45,079 |
| 15 Mar 2024 | 15.98 | 0.04 | 0.25% | 16.005 | 16.12 | 15.87 | 128,280 |
| 14 Mar 2024 | 15.94 | 0.15 | 0.95% | 15.92 | 15.9565 | 15.81 | 224,465 |
| 13 Mar 2024 | 15.79 | 0.10 | 0.66% | 15.85 | 15.89 | 15.75 | 54,329 |
| 12 Mar 2024 | 15.686 | -0.28 | -1.75% | 15.76 | 15.77 | 15.63 | 35,821 |
| 11 Mar 2024 | 15.966 | 0.02 | 0.10% | 15.88 | 15.99 | 15.81 | 37,611 |
| 08 Mar 2024 | 15.95 | -0.16 | -0.99% | 16.09 | 16.09 | 15.92 | 78,959 |
| 07 Mar 2024 | 16.11 | 0.29 | 1.83% | 16.00 | 16.14 | 16.00 | 77,222 |
| 06 Mar 2024 | 15.82 | 0.13 | 0.83% | 15.85 | 15.91 | 15.785 | 60,186 |
| 05 Mar 2024 | 15.6899 | -0.12 | -0.76% | 15.71 | 15.743 | 15.60 | 55,857 |
| 04 Mar 2024 | 15.81 | 0.02 | 0.13% | 15.69 | 15.82 | 15.67 | 60,202 |
| 01 Mar 2024 | 15.79 | 0.24 | 1.54% | 15.79 | 15.82 | 15.67 | 78,798 |
| 29 Feb 2024 | 15.55 | -0.57 | -3.54% | 15.82 | 15.85 | 15.48 | 900,743 |
