Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VLOWY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0 |
| 27 Jun 2024 | 3.20 | -0.14 | -4.19% | 3.20 | 3.38 | 3.20 | 2,301 |
| 26 Jun 2024 | 3.34 | -0.05 | -1.61% | 3.21 | 3.34 | 3.21 | 1,245 |
| 25 Jun 2024 | 3.3946 | 0.10 | 3.18% | 3.235 | 3.3946 | 3.235 | 619 |
| 24 Jun 2024 | 3.29 | -0.22 | -6.13% | 3.285 | 3.29 | 3.285 | 1,334 |
| 21 Jun 2024 | 3.505 | 0.00 | 0.00% | 3.505 | 3.505 | 3.505 | 0 |
| 20 Jun 2024 | 3.505 | 0.00 | 0.00% | 3.505 | 3.505 | 3.505 | 0 |
| 18 Jun 2024 | 3.505 | 0.00 | 0.00% | 3.505 | 3.505 | 3.505 | 0 |
| 17 Jun 2024 | 3.505 | 0.00 | 0.00% | 3.505 | 3.505 | 3.505 | 0 |
| 14 Jun 2024 | 3.505 | 0.00 | 0.00% | 3.505 | 3.505 | 3.505 | 0 |
| 13 Jun 2024 | 3.505 | 0.00 | 0.00% | 3.505 | 3.505 | 3.505 | 0 |
| 12 Jun 2024 | 3.505 | 0.00 | 0.00% | 3.505 | 3.505 | 3.505 | 0 |
| 11 Jun 2024 | 3.505 | 0.00 | 0.00% | 3.505 | 3.505 | 3.505 | 0 |
| 10 Jun 2024 | 3.505 | 0.00 | 0.00% | 3.505 | 3.505 | 3.505 | 0 |
| 07 Jun 2024 | 3.505 | 0.09 | 2.49% | 3.505 | 3.505 | 3.505 | 330 |
| 06 Jun 2024 | 3.42 | 0.00 | 0.00% | 3.42 | 3.42 | 3.42 | 608 |
| 05 Jun 2024 | 3.42 | -0.15 | -4.20% | 3.50 | 3.50 | 3.42 | 5,460 |
| 04 Jun 2024 | 3.57 | 0.14 | 4.08% | 3.37 | 3.57 | 3.37 | 2,388 |
| 03 Jun 2024 | 3.43 | -0.35 | -9.26% | 3.43 | 3.43 | 3.43 | 10,063 |
| 31 May 2024 | 3.78 | 0.34 | 9.88% | 3.78 | 3.78 | 3.78 | 563 |
| 30 May 2024 | 3.44 | -0.13 | -3.64% | 3.74 | 3.74 | 3.44 | 22,503 |
| 29 May 2024 | 3.57 | -0.14 | -3.77% | 3.57 | 3.57 | 3.57 | 1,604 |
| 28 May 2024 | 3.71 | 0.06 | 1.50% | 3.62 | 3.71 | 3.62 | 807 |
| 24 May 2024 | 3.655 | -0.02 | -0.41% | 3.655 | 3.655 | 3.655 | 408 |
| 23 May 2024 | 3.67 | 0.00 | 0.00% | 3.67 | 3.67 | 3.67 | 0 |
| 22 May 2024 | 3.67 | 0.00 | 0.00% | 3.67 | 3.67 | 3.67 | 0 |
| 21 May 2024 | 3.67 | 0.00 | 0.00% | 3.67 | 3.67 | 3.67 | 0 |
| 20 May 2024 | 3.67 | 0.19 | 5.46% | 3.70 | 3.70 | 3.67 | 2,150 |
| 17 May 2024 | 3.48 | -0.08 | -2.25% | 3.48 | 3.48 | 3.48 | 879 |
| 16 May 2024 | 3.56 | 0.00 | 0.00% | 3.56 | 3.56 | 3.56 | 209 |
| 15 May 2024 | 3.56 | -0.04 | -0.97% | 3.56 | 3.56 | 3.56 | 165 |
| 14 May 2024 | 3.595 | 0.00 | 0.00% | 3.595 | 3.595 | 3.595 | 0 |
| 13 May 2024 | 3.595 | 0.06 | 1.55% | 3.595 | 3.595 | 3.595 | 353 |
| 10 May 2024 | 3.54 | 0.00 | 0.00% | 3.54 | 3.54 | 3.54 | 0 |
| 09 May 2024 | 3.54 | 0.00 | 0.00% | 3.54 | 3.54 | 3.54 | 0 |
| 08 May 2024 | 3.54 | -0.08 | -2.21% | 3.54 | 3.54 | 3.54 | 396 |
| 07 May 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.62 | 3.62 | 0 |
| 06 May 2024 | 3.62 | 0.22 | 6.47% | 3.605 | 3.62 | 3.605 | 604 |
| 03 May 2024 | 3.40 | 0.00 | 0.00% | 3.46 | 3.46 | 3.40 | 829 |
| 02 May 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
| 01 May 2024 | 3.40 | -0.21 | -5.82% | 3.60 | 3.60 | 3.40 | 1,216 |
| 30 Abr 2024 | 3.61 | 0.09 | 2.70% | 3.60 | 3.70 | 3.60 | 9,400 |
| 29 Abr 2024 | 3.515 | -0.08 | -2.09% | 3.51 | 3.59 | 3.41 | 4,356 |
| 26 Abr 2024 | 3.59 | -0.02 | -0.55% | 3.535 | 3.59 | 3.50 | 2,620 |
| 25 Abr 2024 | 3.61 | 0.03 | 0.98% | 3.57 | 3.61 | 3.57 | 782 |
| 24 Abr 2024 | 3.575 | -0.14 | -3.64% | 3.575 | 3.575 | 3.575 | 425 |
| 23 Abr 2024 | 3.71 | 0.08 | 2.20% | 3.55 | 3.71 | 3.539 | 1,642 |
| 22 Abr 2024 | 3.63 | -0.04 | -0.95% | 3.77 | 3.77 | 3.63 | 4,022 |
| 19 Abr 2024 | 3.665 | -0.16 | -4.18% | 3.68 | 3.7546 | 3.665 | 2,900 |
| 18 Abr 2024 | 3.825 | 0.07 | 1.73% | 3.89 | 3.90 | 3.725 | 3,099 |
| 17 Abr 2024 | 3.76 | 0.02 | 0.67% | 3.762 | 3.79 | 3.695 | 4,890 |
| 16 Abr 2024 | 3.735 | -0.05 | -1.32% | 3.90 | 3.90 | 3.58 | 5,082 |
| 15 Abr 2024 | 3.785 | 0.05 | 1.34% | 3.89 | 3.89 | 3.785 | 7,671 |
| 12 Abr 2024 | 3.735 | -0.30 | -7.32% | 3.85 | 3.85 | 3.70 | 4,394 |
| 11 Abr 2024 | 4.03 | 0.18 | 4.68% | 3.85 | 4.15 | 3.76 | 6,255 |
| 10 Abr 2024 | 3.85 | -0.07 | -1.79% | 3.80 | 3.93 | 3.80 | 2,614 |
| 09 Abr 2024 | 3.92 | -0.01 | -0.13% | 3.78 | 4.02 | 3.78 | 10,237 |
| 08 Abr 2024 | 3.925 | 0.07 | 1.95% | 3.895 | 4.05 | 3.895 | 569,156 |
| 05 Abr 2024 | 3.85 | -0.08 | -2.04% | 3.91 | 3.91 | 3.85 | 4,383 |
| 04 Abr 2024 | 3.93 | 0.00 | 0.00% | 3.93 | 3.93 | 3.93 | 0 |
| 03 Abr 2024 | 3.93 | 0.11 | 2.88% | 3.89 | 3.935 | 3.89 | 6,957 |
| 02 Abr 2024 | 3.82 | -0.06 | -1.42% | 3.85 | 3.94 | 3.82 | 152,498 |
| 01 Abr 2024 | 3.875 | 0.02 | 0.65% | 3.96 | 4.00 | 3.85 | 24,117 |
