VALEM59 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.85 | 0.12 | 16.44% | 0.85 | 0.85 | 0.85 | 1,000 |
29 May 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.73 | 0.73 | 0 |
28 May 2024 | 0.73 | 0.06 | 8.96% | 0.73 | 0.73 | 0.73 | 12,500 |
27 May 2024 | 0.67 | 0.01 | 1.52% | 0.64 | 0.67 | 0.64 | 31,500 |
24 May 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.66 | 0.60 | 700 |
23 May 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.66 | 0.66 | 0 |
22 May 2024 | 0.66 | 0.07 | 11.86% | 0.63 | 0.66 | 0.63 | 600 |
21 May 2024 | 0.59 | 0.01 | 1.72% | 0.61 | 0.61 | 0.58 | 800 |
20 May 2024 | 0.58 | -0.10 | -14.71% | 0.61 | 0.61 | 0.58 | 200 |
17 May 2024 | 0.68 | -0.12 | -15.00% | 0.75 | 0.75 | 0.68 | 12,300 |
16 May 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
15 May 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
14 May 2024 | 0.80 | -0.01 | -1.23% | 0.83 | 0.84 | 0.80 | 9,800 |
13 May 2024 | 0.81 | 0.01 | 1.25% | 0.79 | 0.81 | 0.79 | 300 |
10 May 2024 | 0.80 | -0.19 | -19.19% | 0.80 | 0.80 | 0.80 | 3,000 |
09 May 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0 |
08 May 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0 |
07 May 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0 |
06 May 2024 | 0.99 | -0.01 | -1.00% | 0.99 | 0.99 | 0.99 | 100 |
03 May 2024 | 1.00 | -0.01 | -0.99% | 1.06 | 1.06 | 1.00 | 900 |
02 May 2024 | 1.01 | 0.00 | 0.00% | 1.00 | 1.01 | 1.00 | 7,100 |
30 Abr 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0 |
29 Abr 2024 | 1.01 | -0.16 | -13.68% | 0.80 | 1.01 | 0.80 | 3,200 |
26 Abr 2024 | 1.17 | -0.15 | -11.36% | 1.17 | 1.17 | 1.17 | 200 |
25 Abr 2024 | 1.32 | 0.07 | 5.60% | 1.25 | 1.32 | 1.25 | 8,000 |
24 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.26 | 1.26 | 1.25 | 2,600 |
23 Abr 2024 | 1.25 | 0.05 | 4.17% | 1.25 | 1.25 | 1.25 | 1,000 |
22 Abr 2024 | 1.20 | -0.06 | -4.76% | 1.26 | 1.26 | 1.20 | 2,300 |
19 Abr 2024 | 1.26 | -0.17 | -11.89% | 1.30 | 1.30 | 1.26 | 200 |
18 Abr 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.43 | 0 |
17 Abr 2024 | 1.43 | -0.17 | -10.63% | 1.43 | 1.43 | 1.43 | 200 |
16 Abr 2024 | 1.60 | 0.17 | 11.89% | 1.60 | 1.60 | 1.60 | 100 |
15 Abr 2024 | 1.43 | -0.02 | -1.38% | 1.43 | 1.43 | 1.43 | 2,600 |
12 Abr 2024 | 1.45 | 0.14 | 10.69% | 1.45 | 1.45 | 1.45 | 100 |
11 Abr 2024 | 1.31 | -0.01 | -0.76% | 1.41 | 1.41 | 1.31 | 3,200 |
10 Abr 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 100 |
09 Abr 2024 | 1.32 | 0.12 | 10.00% | 1.30 | 1.32 | 1.30 | 500 |
08 Abr 2024 | 1.20 | -0.34 | -22.08% | 1.41 | 1.41 | 1.20 | 4,100 |
05 Abr 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0 |
04 Abr 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0 |
03 Abr 2024 | 1.54 | 0.04 | 2.67% | 1.54 | 1.54 | 1.54 | 1,000 |
02 Abr 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 700 |
01 Abr 2024 | 1.50 | -0.15 | -9.09% | 1.50 | 1.50 | 1.50 | 1,000 |
28 Mar 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0 |
27 Mar 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0 |
26 Mar 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0 |
25 Mar 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0 |
22 Mar 2024 | 1.65 | 0.13 | 8.55% | 1.61 | 1.65 | 1.58 | 900 |
21 Mar 2024 | 1.52 | -0.07 | -4.40% | 1.26 | 1.52 | 1.26 | 2,500 |
20 Mar 2024 | 1.59 | -0.05 | -3.05% | 1.65 | 1.69 | 1.59 | 4,100 |
19 Mar 2024 | 1.64 | -0.37 | -18.41% | 1.56 | 1.64 | 1.41 | 4,000 |
18 Mar 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0 |
15 Mar 2024 | 2.01 | 0.09 | 4.69% | 2.00 | 2.02 | 1.90 | 3,500 |
14 Mar 2024 | 1.92 | 0.14 | 7.87% | 1.90 | 1.92 | 1.85 | 700 |
13 Mar 2024 | 1.78 | -0.09 | -4.81% | 1.87 | 1.90 | 1.78 | 2,300 |
12 Mar 2024 | 1.87 | 0.00 | 0.00% | 1.87 | 1.87 | 1.87 | 0 |
11 Mar 2024 | 1.87 | 0.40 | 27.21% | 1.90 | 2.16 | 1.80 | 4,300 |
08 Mar 2024 | 1.47 | 0.02 | 1.38% | 1.45 | 1.47 | 1.45 | 1,400 |
07 Mar 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
06 Mar 2024 | 1.45 | -0.05 | -3.33% | 1.42 | 1.45 | 1.38 | 5,800 |
05 Mar 2024 | 1.50 | 0.06 | 4.17% | 1.29 | 1.51 | 1.25 | 28,000 |
04 Mar 2024 | 1.44 | -0.06 | -4.00% | 1.45 | 1.45 | 1.20 | 17,200 |