Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
VALEF685 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 2.15 | -0.16 | -6.93% | 2.17 | 2.43 | 2.01 | 380,400 |
| 29 May 2024 | 2.31 | -0.37 | -13.81% | 2.62 | 2.62 | 2.19 | 121,700 |
| 28 May 2024 | 2.68 | -1.15 | -30.03% | 3.50 | 3.63 | 2.50 | 60,800 |
| 27 May 2024 | 3.83 | -0.22 | -5.43% | 3.72 | 3.83 | 3.72 | 3,600 |
| 24 May 2024 | 4.05 | -0.02 | -0.49% | 4.01 | 4.05 | 4.01 | 200 |
| 23 May 2024 | 4.07 | -0.03 | -0.73% | 4.00 | 4.07 | 3.60 | 34,200 |
| 22 May 2024 | 4.10 | -0.91 | -18.16% | 4.75 | 4.75 | 4.10 | 3,800 |
| 21 May 2024 | 5.01 | 0.16 | 3.30% | 5.34 | 5.48 | 5.01 | 3,900 |
| 20 May 2024 | 4.85 | -0.33 | -6.37% | 5.20 | 5.40 | 4.80 | 26,500 |
| 17 May 2024 | 5.18 | 1.05 | 25.42% | 4.18 | 5.18 | 4.18 | 27,700 |
| 16 May 2024 | 4.13 | 0.43 | 11.62% | 4.00 | 4.13 | 3.84 | 20,700 |
| 15 May 2024 | 3.70 | 0.03 | 0.82% | 3.55 | 3.70 | 2.96 | 32,800 |
| 14 May 2024 | 3.67 | -0.33 | -8.25% | 3.85 | 3.85 | 3.54 | 51,000 |
| 13 May 2024 | 4.00 | 0.29 | 7.82% | 4.07 | 4.07 | 3.88 | 34,600 |
| 10 May 2024 | 3.71 | -0.36 | -8.85% | 3.79 | 3.82 | 3.59 | 34,900 |
| 09 May 2024 | 4.07 | 0.47 | 13.06% | 3.60 | 4.22 | 3.60 | 7,300 |
| 08 May 2024 | 3.60 | -0.32 | -8.16% | 3.56 | 3.67 | 3.52 | 3,200 |
| 07 May 2024 | 3.92 | 0.12 | 3.16% | 4.15 | 4.56 | 3.92 | 32,400 |
| 06 May 2024 | 3.80 | -0.07 | -1.81% | 4.16 | 4.36 | 3.80 | 40,300 |
| 03 May 2024 | 3.87 | -0.15 | -3.73% | 3.92 | 3.93 | 3.43 | 27,700 |
| 02 May 2024 | 4.02 | 0.72 | 21.82% | 3.50 | 4.02 | 3.50 | 11,100 |
| 30 Abr 2024 | 3.30 | -0.52 | -13.61% | 3.50 | 3.50 | 3.25 | 53,800 |
| 29 Abr 2024 | 3.82 | 0.47 | 14.03% | 3.21 | 3.82 | 3.18 | 13,800 |
| 26 Abr 2024 | 3.35 | 0.51 | 17.96% | 3.02 | 3.35 | 3.02 | 27,400 |
| 25 Abr 2024 | 2.84 | -1.31 | -31.57% | 3.29 | 3.29 | 2.75 | 345,000 |
| 24 Abr 2024 | 4.15 | 0.73 | 21.35% | 4.09 | 4.21 | 3.80 | 9,800 |
| 23 Abr 2024 | 3.42 | -0.48 | -12.31% | 3.53 | 3.53 | 3.42 | 800 |
| 22 Abr 2024 | 3.90 | -0.21 | -5.11% | 3.40 | 3.90 | 3.40 | 9,700 |
| 19 Abr 2024 | 4.11 | 1.01 | 32.58% | 3.15 | 4.11 | 3.15 | 8,400 |
| 18 Abr 2024 | 3.10 | -0.08 | -2.52% | 3.23 | 3.29 | 2.95 | 28,100 |
| 17 Abr 2024 | 3.18 | 0.24 | 8.16% | 3.97 | 3.97 | 3.18 | 556,600 |
| 16 Abr 2024 | 2.94 | -0.07 | -2.33% | 2.80 | 3.00 | 2.65 | 7,900 |
| 15 Abr 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.01 | 3.01 | 0 |
| 12 Abr 2024 | 3.01 | -0.26 | -7.95% | 4.00 | 4.40 | 3.00 | 3,500 |
| 11 Abr 2024 | 3.27 | 0.43 | 15.14% | 3.09 | 3.27 | 3.03 | 3,700 |
| 10 Abr 2024 | 2.84 | -0.87 | -23.45% | 3.20 | 3.20 | 2.80 | 5,100 |
| 09 Abr 2024 | 3.71 | 0.06 | 1.64% | 3.71 | 3.71 | 3.71 | 100 |
| 08 Abr 2024 | 3.65 | 1.40 | 62.22% | 2.35 | 3.83 | 2.35 | 4,500 |
| 05 Abr 2024 | 2.25 | -0.20 | -8.16% | 2.33 | 2.33 | 2.25 | 500 |
| 04 Abr 2024 | 2.45 | -0.35 | -12.50% | 2.40 | 2.50 | 2.40 | 53,300 |
| 03 Abr 2024 | 2.80 | -0.49 | -14.89% | 2.80 | 2.80 | 2.80 | 1,000 |
| 02 Abr 2024 | 3.29 | 0.52 | 18.77% | 3.50 | 3.50 | 3.29 | 900 |
| 01 Abr 2024 | 2.77 | 0.00 | 0.00% | 2.77 | 2.77 | 2.77 | 0 |
| 28 Mar 2024 | 2.77 | 0.37 | 15.42% | 2.80 | 2.80 | 2.77 | 4,000 |
| 27 Mar 2024 | 2.40 | -0.05 | -2.04% | 2.40 | 2.40 | 2.40 | 1,200 |
| 26 Mar 2024 | 2.45 | -0.37 | -13.12% | 2.45 | 2.45 | 2.45 | 2,900 |
| 25 Mar 2024 | 2.82 | -0.24 | -7.84% | 3.11 | 3.19 | 2.82 | 440,100 |
| 22 Mar 2024 | 3.06 | -0.46 | -13.07% | 3.32 | 3.34 | 3.06 | 80,000 |
| 21 Mar 2024 | 3.52 | -0.16 | -4.35% | 3.72 | 3.72 | 3.35 | 21,200 |
| 20 Mar 2024 | 3.68 | -0.05 | -1.34% | 3.50 | 3.68 | 3.50 | 200 |
| 19 Mar 2024 | 3.73 | 0.51 | 15.84% | 3.72 | 3.73 | 3.72 | 41,000 |
| 18 Mar 2024 | 3.22 | 0.46 | 16.67% | 2.86 | 3.58 | 2.73 | 80,800 |
