Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VLVOF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3.30 | 0.06 | 1.85% | 3.30 | 3.30 | 3.30 | 5,019 |
| 30 May 2024 | 3.24 | 0.08 | 2.53% | 3.22 | 3.24 | 3.22 | 10,000 |
| 29 May 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0 |
| 28 May 2024 | 3.16 | 0.10 | 3.27% | 3.16 | 3.16 | 3.16 | 100 |
| 24 May 2024 | 3.06 | 0.00 | 0.00% | 3.06 | 3.06 | 3.06 | 0 |
| 23 May 2024 | 3.06 | 0.12 | 3.90% | 3.01 | 3.06 | 3.00 | 5,801 |
| 22 May 2024 | 2.945 | -0.09 | -2.81% | 2.945 | 2.945 | 2.945 | 700 |
| 21 May 2024 | 3.03 | -0.07 | -2.10% | 3.03 | 3.03 | 3.03 | 1,500 |
| 20 May 2024 | 3.095 | -0.06 | -1.75% | 3.054 | 3.111 | 3.054 | 16,200 |
| 17 May 2024 | 3.15 | -0.03 | -0.94% | 3.15 | 3.15 | 3.15 | 10,500 |
| 16 May 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0 |
| 15 May 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0 |
| 14 May 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0 |
| 13 May 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0 |
| 10 May 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0 |
| 09 May 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0 |
| 08 May 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0 |
| 07 May 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0 |
| 06 May 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0 |
| 03 May 2024 | 3.18 | 0.02 | 0.63% | 3.18 | 3.18 | 3.18 | 1,500 |
| 02 May 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0 |
| 01 May 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0 |
| 30 Abr 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0 |
| 29 Abr 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 530 |
| 26 Abr 2024 | 3.16 | -0.07 | -2.17% | 3.16 | 3.16 | 3.16 | 2,000 |
| 25 Abr 2024 | 3.23 | -1.02 | -23.96% | 3.0614 | 3.25 | 3.0614 | 9,850 |
| 24 Abr 2024 | 4.248 | 0.00 | 0.00% | 4.248 | 4.248 | 4.248 | 0 |
| 23 Abr 2024 | 4.248 | 0.00 | 0.00% | 4.248 | 4.248 | 4.248 | 0 |
| 22 Abr 2024 | 4.248 | 0.00 | 0.00% | 4.248 | 4.248 | 4.248 | 0 |
| 19 Abr 2024 | 4.248 | 0.00 | 0.00% | 4.248 | 4.248 | 4.248 | 0 |
| 18 Abr 2024 | 4.248 | 0.00 | 0.00% | 4.248 | 4.248 | 4.248 | 0 |
| 17 Abr 2024 | 4.248 | 0.00 | 0.00% | 4.248 | 4.248 | 4.248 | 0 |
| 16 Abr 2024 | 4.248 | 0.00 | 0.00% | 4.248 | 4.248 | 4.248 | 0 |
| 15 Abr 2024 | 4.248 | 0.00 | 0.00% | 4.248 | 4.248 | 4.248 | 0 |
| 12 Abr 2024 | 4.248 | 0.00 | 0.00% | 4.248 | 4.248 | 4.248 | 0 |
| 11 Abr 2024 | 4.248 | 0.00 | 0.00% | 4.248 | 4.248 | 4.248 | 0 |
| 10 Abr 2024 | 4.248 | 0.00 | 0.00% | 4.248 | 4.248 | 4.248 | 0 |
| 09 Abr 2024 | 4.248 | 0.20 | 4.89% | 4.34 | 4.34 | 4.248 | 801 |
| 08 Abr 2024 | 4.05 | 0.47 | 13.13% | 4.05 | 4.05 | 4.05 | 1,000 |
| 05 Abr 2024 | 3.58 | 0.00 | 0.00% | 3.58 | 3.58 | 3.58 | 0 |
| 04 Abr 2024 | 3.58 | 0.00 | 0.00% | 3.58 | 3.58 | 3.58 | 0 |
| 03 Abr 2024 | 3.58 | -0.22 | -5.89% | 3.58 | 3.58 | 3.58 | 9,500 |
| 02 Abr 2024 | 3.804 | 0.00 | 0.00% | 3.804 | 3.804 | 3.804 | 0 |
| 01 Abr 2024 | 3.804 | -0.10 | -2.46% | 3.804 | 3.804 | 3.804 | 640 |
| 28 Mar 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0 |
| 27 Mar 2024 | 3.90 | 0.20 | 5.41% | 3.90 | 3.90 | 3.90 | 100 |
| 26 Mar 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0 |
| 25 Mar 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0 |
| 22 Mar 2024 | 3.70 | 0.26 | 7.56% | 3.65 | 3.70 | 3.65 | 225 |
| 21 Mar 2024 | 3.44 | 0.00 | 0.00% | 3.44 | 3.44 | 3.44 | 0 |
| 20 Mar 2024 | 3.44 | 0.00 | 0.00% | 3.44 | 3.44 | 3.44 | 0 |
| 19 Mar 2024 | 3.44 | 0.00 | 0.00% | 3.44 | 3.44 | 3.44 | 0 |
| 18 Mar 2024 | 3.44 | -0.06 | -1.71% | 3.50 | 3.50 | 3.44 | 2,500 |
| 15 Mar 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.50 | 3.50 | 0 |
| 14 Mar 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.50 | 3.50 | 0 |
| 13 Mar 2024 | 3.50 | 0.09 | 2.64% | 3.50 | 3.50 | 3.50 | 300 |
| 12 Mar 2024 | 3.41 | 0.00 | 0.00% | 3.41 | 3.41 | 3.41 | 0 |
| 11 Mar 2024 | 3.41 | 0.00 | 0.00% | 3.41 | 3.41 | 3.41 | 0 |
| 08 Mar 2024 | 3.41 | 0.00 | 0.00% | 3.41 | 3.41 | 3.41 | 0 |
| 07 Mar 2024 | 3.41 | 0.00 | 0.00% | 3.41 | 3.41 | 3.41 | 0 |
| 06 Mar 2024 | 3.41 | 0.12 | 3.65% | 3.41 | 3.41 | 3.41 | 8,000 |
| 05 Mar 2024 | 3.29 | -0.16 | -4.64% | 3.41 | 3.41 | 3.29 | 10,600 |
| 04 Mar 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.45 | 0 |
