VXTRF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.06215 | -0.00038 | -0.60% | 0.0613 | 0.0671 | 0.0613 | 81,582 |
17 May 2024 | 0.062525 | -0.00248 | -3.81% | 0.065 | 0.06595 | 0.0615 | 133,389 |
16 May 2024 | 0.065 | -0.0008 | -1.22% | 0.062825 | 0.065625 | 0.062 | 192,900 |
15 May 2024 | 0.0658 | -0.0006 | -0.90% | 0.065 | 0.0658 | 0.065 | 67,431 |
14 May 2024 | 0.0664 | 0.00142 | 2.19% | 0.0648 | 0.0665 | 0.0648 | 208,024 |
13 May 2024 | 0.064979 | -0.00202 | -3.02% | 0.0666 | 0.067 | 0.0623 | 15,600 |
10 May 2024 | 0.067 | -0.0005 | -0.74% | 0.0663 | 0.067 | 0.0663 | 396,949 |
09 May 2024 | 0.0675 | 0.0024 | 3.69% | 0.0669 | 0.0675 | 0.065 | 44,102 |
08 May 2024 | 0.0651 | -0.0006 | -0.91% | 0.0709 | 0.0709 | 0.0651 | 19,000 |
07 May 2024 | 0.0657 | -0.0043 | -6.14% | 0.0707 | 0.0707 | 0.0657 | 217,472 |
06 May 2024 | 0.07 | 0.0009 | 1.30% | 0.0695 | 0.07 | 0.0658 | 63,433 |
03 May 2024 | 0.0691 | -0.0029 | -4.03% | 0.068 | 0.0706 | 0.068 | 190,113 |
02 May 2024 | 0.072 | 0.0008 | 1.12% | 0.07 | 0.0729 | 0.069075 | 142,421 |
01 May 2024 | 0.0712 | -0.0014 | -1.93% | 0.0746 | 0.0767 | 0.0712 | 50,581 |
30 Abr 2024 | 0.0726 | -0.0124 | -14.59% | 0.0814 | 0.0814 | 0.0712 | 148,859 |
29 Abr 2024 | 0.085 | 0.0033 | 4.04% | 0.0817 | 0.085 | 0.0752 | 92,781 |
26 Abr 2024 | 0.0817 | 0.0012 | 1.49% | 0.0805 | 0.0856 | 0.0755 | 251,326 |
25 Abr 2024 | 0.0805 | 0.0105 | 15.00% | 0.0708 | 0.0805 | 0.0708 | 406,984 |
24 Abr 2024 | 0.07 | -0.003 | -4.11% | 0.0671 | 0.0727 | 0.0651 | 369,413 |
23 Abr 2024 | 0.073 | 0.007 | 10.61% | 0.073 | 0.073 | 0.073 | 200 |
22 Abr 2024 | 0.066 | 0.00175 | 2.72% | 0.0622 | 0.0663 | 0.0622 | 80,100 |
19 Abr 2024 | 0.06425 | -0.00155 | -2.36% | 0.0658 | 0.0671 | 0.062 | 24,906 |
18 Abr 2024 | 0.0658 | 0.0028 | 4.44% | 0.063 | 0.0658 | 0.0621 | 63,399 |
17 Abr 2024 | 0.063 | -0.003 | -4.55% | 0.066 | 0.066 | 0.063 | 43,512 |
16 Abr 2024 | 0.066 | 0.00037 | 0.56% | 0.065 | 0.0689 | 0.065 | 106,125 |
15 Abr 2024 | 0.065632 | -0.00337 | -4.88% | 0.067 | 0.067 | 0.065632 | 4,521 |
12 Abr 2024 | 0.069 | 0.0021 | 3.14% | 0.06895 | 0.069 | 0.0689 | 8,816 |
11 Abr 2024 | 0.0669 | -0.003 | -4.29% | 0.0699 | 0.0699 | 0.0665 | 71,989 |
10 Abr 2024 | 0.0699 | 0.0014 | 2.04% | 0.0633 | 0.0706 | 0.0633 | 319,927 |
09 Abr 2024 | 0.0685 | -0.0015 | -2.14% | 0.073 | 0.073 | 0.0685 | 3,643 |
08 Abr 2024 | 0.07 | 0.005 | 7.69% | 0.0706 | 0.073 | 0.06805 | 109,270 |
05 Abr 2024 | 0.065 | -0.0011 | -1.66% | 0.0624 | 0.065 | 0.0624 | 19,200 |
04 Abr 2024 | 0.0661 | 0.0041 | 6.61% | 0.06 | 0.068 | 0.06 | 162,500 |
03 Abr 2024 | 0.062 | -0.008 | -11.43% | 0.0699 | 0.0699 | 0.062 | 396,312 |
02 Abr 2024 | 0.07 | 0.00105 | 1.52% | 0.07 | 0.07 | 0.07 | 116,000 |
01 Abr 2024 | 0.06895 | 0.00095 | 1.40% | 0.0685 | 0.0712 | 0.0685 | 18,170 |
28 Mar 2024 | 0.068 | -0.0045 | -6.21% | 0.072 | 0.0733 | 0.068 | 191,194 |
27 Mar 2024 | 0.0725 | 0.0005 | 0.69% | 0.0733 | 0.0746 | 0.0725 | 36,787 |
26 Mar 2024 | 0.072 | -0.00125 | -1.71% | 0.072 | 0.0737 | 0.072 | 56,700 |
25 Mar 2024 | 0.07325 | -0.00085 | -1.15% | 0.0726 | 0.0741 | 0.072 | 287,162 |
22 Mar 2024 | 0.0741 | -0.0059 | -7.38% | 0.08 | 0.08 | 0.0702 | 137,317 |
21 Mar 2024 | 0.08 | 0.0004 | 0.50% | 0.0773 | 0.0803 | 0.0704 | 463,744 |
20 Mar 2024 | 0.0796 | 0.0026 | 3.38% | 0.077 | 0.0796 | 0.077 | 121,000 |
19 Mar 2024 | 0.077 | -0.0009 | -1.16% | 0.0755 | 0.07755 | 0.0755 | 15,465 |
18 Mar 2024 | 0.0779 | -0.0004 | -0.51% | 0.0739 | 0.0788 | 0.0735 | 191,556 |
15 Mar 2024 | 0.0783 | 0.0031 | 4.12% | 0.076 | 0.0783 | 0.076 | 174,498 |
14 Mar 2024 | 0.0752 | -0.0058 | -7.16% | 0.08 | 0.0814 | 0.0735 | 460,869 |
13 Mar 2024 | 0.081 | -0.0013 | -1.58% | 0.0834 | 0.0858 | 0.0805 | 232,341 |
12 Mar 2024 | 0.0823 | 0.0023 | 2.88% | 0.076 | 0.0823 | 0.075 | 72,422 |
11 Mar 2024 | 0.08 | 0.0037 | 4.85% | 0.08 | 0.0815 | 0.074 | 80,600 |
08 Mar 2024 | 0.0763 | -0.0017 | -2.18% | 0.07306 | 0.081 | 0.07306 | 360,623 |
07 Mar 2024 | 0.078 | -0.0021 | -2.62% | 0.0741 | 0.0786 | 0.0741 | 35,989 |
06 Mar 2024 | 0.0801 | 0.0009 | 1.14% | 0.0868 | 0.0868 | 0.0801 | 20,750 |
05 Mar 2024 | 0.0792 | 0.0005 | 0.64% | 0.0774 | 0.0814 | 0.0769 | 32,815 |
04 Mar 2024 | 0.0787 | 0.0003 | 0.38% | 0.0704 | 0.08 | 0.0704 | 302,958 |
01 Mar 2024 | 0.0784 | 0.00615 | 8.51% | 0.072 | 0.08 | 0.072 | 107,477 |
29 Feb 2024 | 0.07225 | -0.0025 | -3.34% | 0.0747 | 0.0756 | 0.07225 | 22,350 |
28 Feb 2024 | 0.07475 | 0.0005 | 0.67% | 0.0751 | 0.0784 | 0.0719 | 59,630 |
27 Feb 2024 | 0.07425 | 0.00225 | 3.13% | 0.0729 | 0.0753 | 0.0729 | 303,950 |
26 Feb 2024 | 0.072 | -0.0008 | -1.10% | 0.075 | 0.0788 | 0.072 | 376,196 |
23 Feb 2024 | 0.0728 | -0.0022 | -2.93% | 0.075 | 0.075 | 0.07245 | 37,206 |
22 Feb 2024 | 0.075 | -0.0045 | -5.66% | 0.08004 | 0.0819 | 0.075 | 166,826 |
21 Feb 2024 | 0.0795 | 0.0165 | 26.19% | 0.0704 | 0.08185 | 0.0704 | 246,203 |