VALEG74 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.04 | 0.02 | 100.00% | 0.03 | 0.04 | 0.03 | 228,700 |
27 Jun 2024 | 0.02 | -0.02 | -50.00% | 0.03 | 0.03 | 0.02 | 484,900 |
26 Jun 2024 | 0.04 | -0.01 | -20.00% | 0.05 | 0.05 | 0.03 | 11,500 |
25 Jun 2024 | 0.05 | -0.01 | -16.67% | 0.06 | 0.06 | 0.03 | 71,700 |
24 Jun 2024 | 0.06 | -0.01 | -14.29% | 0.06 | 0.06 | 0.04 | 144,800 |
21 Jun 2024 | 0.07 | -0.01 | -12.50% | 0.08 | 0.08 | 0.05 | 201,000 |
20 Jun 2024 | 0.08 | -0.03 | -27.27% | 0.09 | 0.09 | 0.06 | 91,500 |
19 Jun 2024 | 0.11 | 0.01 | 10.00% | 0.09 | 0.11 | 0.08 | 63,800 |
18 Jun 2024 | 0.10 | 0.00 | 0.00% | 0.09 | 0.12 | 0.09 | 130,900 |
17 Jun 2024 | 0.10 | -0.03 | -23.08% | 0.11 | 0.11 | 0.09 | 192,200 |
14 Jun 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.11 | 53,800 |
13 Jun 2024 | 0.13 | -0.02 | -13.33% | 0.17 | 0.18 | 0.13 | 57,000 |
12 Jun 2024 | 0.15 | -0.02 | -11.76% | 0.19 | 0.19 | 0.13 | 99,900 |
11 Jun 2024 | 0.17 | -0.02 | -10.53% | 0.18 | 0.18 | 0.13 | 157,800 |
10 Jun 2024 | 0.19 | 0.00 | 0.00% | 0.20 | 0.21 | 0.18 | 33,400 |
07 Jun 2024 | 0.19 | -0.09 | -32.14% | 0.21 | 0.24 | 0.19 | 310,500 |
06 Jun 2024 | 0.28 | 0.07 | 33.33% | 0.21 | 0.33 | 0.19 | 237,600 |
05 Jun 2024 | 0.21 | -0.08 | -27.59% | 0.27 | 0.28 | 0.19 | 40,000 |
04 Jun 2024 | 0.29 | -0.03 | -9.38% | 0.30 | 0.32 | 0.23 | 22,000 |
03 Jun 2024 | 0.32 | -0.11 | -25.58% | 0.34 | 0.36 | 0.31 | 64,300 |
31 May 2024 | 0.43 | -0.08 | -15.69% | 0.50 | 0.50 | 0.41 | 59,200 |
29 May 2024 | 0.51 | -0.09 | -15.00% | 0.54 | 0.56 | 0.47 | 151,800 |
28 May 2024 | 0.60 | -0.27 | -31.03% | 0.79 | 0.83 | 0.59 | 199,600 |
27 May 2024 | 0.87 | -0.08 | -8.42% | 0.96 | 0.96 | 0.85 | 16,600 |
24 May 2024 | 0.95 | -0.02 | -2.06% | 1.01 | 1.13 | 0.93 | 25,600 |
23 May 2024 | 0.97 | -0.11 | -10.19% | 0.98 | 1.04 | 0.92 | 61,900 |
22 May 2024 | 1.08 | -0.23 | -17.56% | 1.32 | 1.39 | 1.08 | 56,100 |
21 May 2024 | 1.31 | -0.07 | -5.07% | 1.61 | 1.61 | 1.31 | 77,200 |
20 May 2024 | 1.38 | -0.05 | -3.50% | 1.58 | 1.58 | 1.22 | 45,000 |
17 May 2024 | 1.43 | 0.46 | 47.42% | 1.04 | 1.47 | 1.04 | 303,400 |
16 May 2024 | 0.97 | 0.08 | 8.99% | 0.99 | 1.00 | 0.94 | 8,100 |
15 May 2024 | 0.89 | -0.10 | -10.10% | 0.80 | 0.91 | 0.80 | 45,000 |
14 May 2024 | 0.99 | -0.16 | -13.91% | 0.98 | 0.99 | 0.90 | 407,300 |
13 May 2024 | 1.15 | 0.15 | 15.00% | 1.10 | 1.16 | 1.08 | 30,100 |
10 May 2024 | 1.00 | -0.17 | -14.53% | 1.10 | 1.10 | 1.00 | 8,000 |
09 May 2024 | 1.17 | 0.12 | 11.43% | 1.15 | 1.17 | 1.15 | 7,400 |
08 May 2024 | 1.05 | -0.20 | -16.00% | 1.07 | 1.07 | 1.05 | 5,200 |
07 May 2024 | 1.25 | 0.12 | 10.62% | 1.25 | 1.25 | 1.25 | 4,800 |
06 May 2024 | 1.13 | 0.08 | 7.62% | 1.28 | 1.28 | 1.12 | 8,400 |
03 May 2024 | 1.05 | -0.19 | -15.32% | 1.05 | 1.05 | 1.05 | 1,100 |
02 May 2024 | 1.24 | 0.24 | 24.00% | 1.03 | 1.27 | 1.00 | 8,500 |
30 Abr 2024 | 1.00 | -0.17 | -14.53% | 1.05 | 1.05 | 1.00 | 7,600 |
29 Abr 2024 | 1.17 | 0.20 | 20.62% | 1.00 | 1.17 | 1.00 | 6,900 |
26 Abr 2024 | 0.97 | -0.13 | -11.82% | 0.72 | 0.97 | 0.72 | 7,200 |
25 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
24 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
23 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 100 |
22 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
19 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 1,200 |
18 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
17 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
16 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
15 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
12 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
11 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
10 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
09 Abr 2024 | 1.10 | -0.44 | -28.57% | 1.10 | 1.10 | 1.10 | 404,300 |
08 Abr 2024 | 1.54 | 0.54 | 54.00% | 1.20 | 1.54 | 1.03 | 1,300 |
05 Abr 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
04 Abr 2024 | 1.00 | -0.55 | -35.48% | 1.00 | 1.00 | 1.00 | 200 |
03 Abr 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0 |
02 Abr 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0 |