Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VALEF665 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.20 | -0.34 | -22.08% | 1.26 | 1.30 | 0.99 | 1,042,700 |
| 13 Jun 2024 | 1.54 | 0.43 | 38.74% | 1.25 | 1.54 | 1.17 | 650,100 |
| 12 Jun 2024 | 1.11 | -0.61 | -35.47% | 1.92 | 1.92 | 1.00 | 678,100 |
| 11 Jun 2024 | 1.72 | -0.09 | -4.97% | 1.40 | 1.72 | 1.01 | 995,300 |
| 10 Jun 2024 | 1.81 | 0.31 | 20.67% | 1.55 | 1.99 | 1.40 | 843,000 |
| 07 Jun 2024 | 1.50 | -0.66 | -30.56% | 1.70 | 1.86 | 1.43 | 368,600 |
| 06 Jun 2024 | 2.16 | 0.61 | 39.35% | 1.72 | 2.21 | 1.56 | 610,500 |
| 05 Jun 2024 | 1.55 | -0.60 | -27.91% | 2.07 | 2.07 | 1.54 | 717,700 |
| 04 Jun 2024 | 2.15 | -0.66 | -23.49% | 2.17 | 2.27 | 1.86 | 351,500 |
| 03 Jun 2024 | 2.81 | -0.82 | -22.59% | 3.38 | 3.38 | 2.60 | 29,600 |
| 31 May 2024 | 3.63 | -0.17 | -4.47% | 4.00 | 4.00 | 3.63 | 28,100 |
| 29 May 2024 | 3.80 | -0.34 | -8.21% | 4.14 | 4.14 | 3.80 | 1,700 |
| 28 May 2024 | 4.14 | -1.40 | -25.27% | 5.44 | 5.44 | 4.12 | 30,700 |
| 27 May 2024 | 5.54 | -0.24 | -4.15% | 5.61 | 5.62 | 5.54 | 101,200 |
| 24 May 2024 | 5.78 | 0.15 | 2.66% | 5.78 | 5.78 | 5.78 | 500 |
| 23 May 2024 | 5.63 | -0.68 | -10.78% | 6.16 | 6.16 | 5.63 | 12,000 |
| 22 May 2024 | 6.31 | -0.29 | -4.39% | 6.60 | 6.60 | 6.30 | 29,000 |
| 21 May 2024 | 6.60 | -0.45 | -6.38% | 7.30 | 7.30 | 6.60 | 5,700 |
| 20 May 2024 | 7.05 | 0.39 | 5.86% | 7.05 | 7.05 | 7.05 | 4,500 |
| 17 May 2024 | 6.66 | 0.90 | 15.63% | 6.20 | 6.66 | 6.20 | 700 |
| 16 May 2024 | 5.76 | 0.60 | 11.63% | 5.60 | 5.76 | 5.55 | 4,300 |
| 15 May 2024 | 5.16 | -0.23 | -4.27% | 5.36 | 5.36 | 4.45 | 10,700 |
| 14 May 2024 | 5.39 | -0.27 | -4.77% | 5.50 | 5.50 | 5.10 | 9,300 |
| 13 May 2024 | 5.66 | 0.27 | 5.01% | 5.65 | 5.90 | 5.65 | 5,900 |
| 10 May 2024 | 5.39 | -0.36 | -6.26% | 5.80 | 5.87 | 5.39 | 10,000 |
| 09 May 2024 | 5.75 | 0.56 | 10.79% | 5.23 | 5.81 | 5.23 | 16,200 |
| 08 May 2024 | 5.19 | -0.36 | -6.49% | 5.02 | 5.20 | 4.98 | 7,000 |
| 07 May 2024 | 5.55 | 0.05 | 0.91% | 6.05 | 6.21 | 5.55 | 7,300 |
| 06 May 2024 | 5.50 | 0.08 | 1.48% | 5.63 | 5.74 | 5.35 | 79,700 |
| 03 May 2024 | 5.42 | 0.14 | 2.65% | 5.23 | 5.45 | 5.00 | 46,600 |
| 02 May 2024 | 5.28 | 0.55 | 11.63% | 5.30 | 5.30 | 5.28 | 3,000 |
| 30 Abr 2024 | 4.73 | 0.08 | 1.72% | 4.90 | 4.95 | 4.73 | 3,500 |
| 29 Abr 2024 | 4.65 | -0.15 | -3.13% | 4.55 | 4.65 | 4.55 | 14,000 |
| 26 Abr 2024 | 4.80 | 0.72 | 17.65% | 4.60 | 4.80 | 4.46 | 18,100 |
| 25 Abr 2024 | 4.08 | -1.52 | -27.14% | 4.56 | 4.56 | 4.08 | 400 |
| 24 Abr 2024 | 5.60 | 0.84 | 17.65% | 5.52 | 5.65 | 5.17 | 12,400 |
| 23 Abr 2024 | 4.76 | -0.34 | -6.67% | 4.65 | 4.76 | 4.65 | 4,900 |
| 22 Abr 2024 | 5.10 | -0.32 | -5.90% | 4.63 | 5.48 | 4.63 | 12,500 |
| 19 Abr 2024 | 5.42 | 0.99 | 22.35% | 4.55 | 5.50 | 4.55 | 2,800 |
| 18 Abr 2024 | 4.43 | -0.30 | -6.34% | 4.70 | 4.70 | 4.30 | 7,600 |
| 17 Abr 2024 | 4.73 | 0.73 | 18.25% | 5.30 | 5.47 | 4.70 | 77,500 |
| 16 Abr 2024 | 4.00 | -0.80 | -16.67% | 4.15 | 4.15 | 3.70 | 26,700 |
| 15 Abr 2024 | 4.80 | 0.65 | 15.66% | 4.80 | 4.80 | 4.80 | 400 |
| 12 Abr 2024 | 4.15 | -0.03 | -0.72% | 4.15 | 4.15 | 4.15 | 1,100 |
| 11 Abr 2024 | 4.18 | -0.02 | -0.48% | 4.42 | 4.42 | 4.18 | 500 |
| 10 Abr 2024 | 4.20 | -0.74 | -14.98% | 4.45 | 4.82 | 4.15 | 1,400 |
| 09 Abr 2024 | 4.94 | -0.01 | -0.20% | 4.81 | 5.40 | 4.61 | 2,200 |
| 08 Abr 2024 | 4.95 | 1.90 | 62.30% | 4.00 | 4.99 | 3.90 | 8,600 |
| 05 Abr 2024 | 3.05 | -0.45 | -12.86% | 3.25 | 3.45 | 3.00 | 30,300 |
| 04 Abr 2024 | 3.50 | -0.32 | -8.38% | 3.75 | 4.11 | 3.50 | 420,200 |
| 03 Abr 2024 | 3.82 | -0.83 | -17.85% | 3.85 | 4.00 | 3.72 | 142,300 |
| 02 Abr 2024 | 4.65 | 0.50 | 12.05% | 4.78 | 4.94 | 4.30 | 41,000 |
| 01 Abr 2024 | 4.15 | 0.09 | 2.22% | 4.48 | 4.48 | 4.03 | 20,800 |
| 28 Mar 2024 | 4.06 | 0.31 | 8.27% | 3.75 | 4.06 | 3.75 | 42,700 |
| 27 Mar 2024 | 3.75 | 0.18 | 5.04% | 3.55 | 3.91 | 3.50 | 181,100 |
| 26 Mar 2024 | 3.57 | -0.40 | -10.08% | 3.72 | 3.72 | 3.00 | 84,500 |
| 25 Mar 2024 | 3.97 | 0.27 | 7.30% | 4.30 | 4.30 | 3.96 | 101,100 |
| 22 Mar 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0 |
| 21 Mar 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0 |
| 20 Mar 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0 |
| 19 Mar 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0 |
