VALER597 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.10 | -0.02 | -16.67% | 0.10 | 0.12 | 0.10 | 31,400 |
29 May 2024 | 0.12 | 0.01 | 9.09% | 0.10 | 0.12 | 0.09 | 203,600 |
28 May 2024 | 0.11 | 0.06 | 120.00% | 0.06 | 0.11 | 0.05 | 87,300 |
27 May 2024 | 0.05 | -0.01 | -16.67% | 0.06 | 0.06 | 0.05 | 2,300 |
24 May 2024 | 0.06 | -0.01 | -14.29% | 0.06 | 0.06 | 0.06 | 4,900 |
23 May 2024 | 0.07 | -0.01 | -12.50% | 0.07 | 0.08 | 0.07 | 22,100 |
22 May 2024 | 0.08 | 0.01 | 14.29% | 0.07 | 0.08 | 0.07 | 56,100 |
21 May 2024 | 0.07 | -0.01 | -12.50% | 0.06 | 0.08 | 0.06 | 34,200 |
20 May 2024 | 0.08 | -0.01 | -11.11% | 0.08 | 0.09 | 0.06 | 158,300 |
17 May 2024 | 0.09 | -0.01 | -10.00% | 0.09 | 0.11 | 0.09 | 198,000 |
16 May 2024 | 0.10 | -0.01 | -9.09% | 0.10 | 0.11 | 0.09 | 49,900 |
15 May 2024 | 0.11 | -0.01 | -8.33% | 0.11 | 0.16 | 0.11 | 98,300 |
14 May 2024 | 0.12 | -0.01 | -7.69% | 0.13 | 0.13 | 0.12 | 49,800 |
13 May 2024 | 0.13 | -0.02 | -13.33% | 0.13 | 0.13 | 0.12 | 122,900 |
10 May 2024 | 0.15 | 0.01 | 7.14% | 0.16 | 0.16 | 0.14 | 36,500 |
09 May 2024 | 0.14 | -0.06 | -30.00% | 0.20 | 0.20 | 0.14 | 15,200 |
08 May 2024 | 0.20 | 0.01 | 5.26% | 0.22 | 0.23 | 0.20 | 135,100 |
07 May 2024 | 0.19 | -0.04 | -17.39% | 0.19 | 0.19 | 0.17 | 42,500 |
06 May 2024 | 0.23 | -0.03 | -11.54% | 0.24 | 0.25 | 0.21 | 137,600 |
03 May 2024 | 0.26 | 0.00 | 0.00% | 0.27 | 0.29 | 0.26 | 84,500 |
02 May 2024 | 0.26 | -0.04 | -13.33% | 0.28 | 0.30 | 0.26 | 48,000 |
30 Abr 2024 | 0.30 | 0.02 | 7.14% | 0.34 | 0.34 | 0.30 | 41,400 |
29 Abr 2024 | 0.28 | -0.10 | -26.32% | 0.37 | 0.37 | 0.28 | 98,800 |
26 Abr 2024 | 0.38 | -0.16 | -29.63% | 0.45 | 0.46 | 0.37 | 64,800 |
25 Abr 2024 | 0.54 | 0.08 | 17.39% | 0.52 | 0.59 | 0.50 | 47,400 |
24 Abr 2024 | 0.46 | -0.10 | -17.86% | 0.43 | 0.51 | 0.42 | 184,900 |
23 Abr 2024 | 0.56 | 0.05 | 9.80% | 0.64 | 0.64 | 0.51 | 156,800 |
22 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.55 | 0.57 | 0.46 | 40,200 |
19 Abr 2024 | 0.51 | -0.08 | -13.56% | 0.57 | 0.59 | 0.51 | 57,900 |
18 Abr 2024 | 0.59 | 0.04 | 7.27% | 0.55 | 0.61 | 0.55 | 13,500 |
17 Abr 2024 | 0.55 | -0.30 | -35.29% | 0.62 | 0.62 | 0.55 | 2,300 |
16 Abr 2024 | 0.85 | 0.12 | 16.44% | 0.90 | 0.99 | 0.82 | 97,700 |
15 Abr 2024 | 0.73 | -0.05 | -6.41% | 0.70 | 0.73 | 0.63 | 65,700 |
12 Abr 2024 | 0.78 | 0.09 | 13.04% | 0.62 | 0.80 | 0.62 | 6,600 |
11 Abr 2024 | 0.69 | -0.06 | -8.00% | 0.73 | 0.74 | 0.65 | 6,700 |
10 Abr 2024 | 0.75 | 0.07 | 10.29% | 0.81 | 0.81 | 0.71 | 5,400 |
09 Abr 2024 | 0.68 | 0.08 | 13.33% | 0.52 | 0.74 | 0.52 | 18,800 |
08 Abr 2024 | 0.60 | -0.52 | -46.43% | 0.71 | 1.06 | 0.60 | 7,600 |
05 Abr 2024 | 1.12 | 0.12 | 12.00% | 1.05 | 1.12 | 0.96 | 14,300 |
04 Abr 2024 | 1.00 | 0.11 | 12.36% | 0.89 | 1.00 | 0.88 | 2,400 |
03 Abr 2024 | 0.89 | 0.17 | 23.61% | 0.72 | 0.90 | 0.72 | 2,900 |
02 Abr 2024 | 0.72 | -0.10 | -12.20% | 0.71 | 0.72 | 0.69 | 6,200 |
01 Abr 2024 | 0.82 | -0.11 | -11.83% | 0.73 | 0.84 | 0.73 | 1,600 |
28 Mar 2024 | 0.93 | -0.13 | -12.26% | 1.01 | 1.01 | 0.93 | 2,500 |
27 Mar 2024 | 1.06 | -0.07 | -6.19% | 1.07 | 1.08 | 1.06 | 8,600 |
26 Mar 2024 | 1.13 | 0.15 | 15.31% | 1.05 | 1.21 | 1.05 | 5,200 |
25 Mar 2024 | 0.98 | 0.12 | 13.95% | 0.90 | 0.98 | 0.90 | 300 |
22 Mar 2024 | 0.86 | 0.00 | 0.00% | 0.86 | 0.86 | 0.86 | 0 |
21 Mar 2024 | 0.86 | -0.15 | -14.85% | 0.90 | 0.90 | 0.86 | 10,000 |
20 Mar 2024 | 1.01 | 0.06 | 6.32% | 1.00 | 1.01 | 1.00 | 700 |
19 Mar 2024 | 0.95 | -0.17 | -15.18% | 0.92 | 0.96 | 0.92 | 6,800 |
18 Mar 2024 | 1.12 | -0.39 | -25.83% | 0.76 | 1.16 | 0.76 | 4,900 |
15 Mar 2024 | 1.51 | 0.58 | 62.37% | 1.05 | 1.51 | 1.05 | 43,700 |
14 Mar 2024 | 0.93 | -0.15 | -13.89% | 1.08 | 1.30 | 0.93 | 14,500 |
13 Mar 2024 | 1.08 | -0.15 | -12.20% | 1.14 | 1.22 | 1.08 | 2,900 |
12 Mar 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0 |
11 Mar 2024 | 1.23 | 0.41 | 50.00% | 0.82 | 1.25 | 0.77 | 15,100 |
08 Mar 2024 | 0.82 | 0.10 | 13.89% | 0.79 | 0.82 | 0.51 | 7,200 |
07 Mar 2024 | 0.72 | -0.41 | -36.28% | 0.46 | 0.72 | 0.46 | 3,300 |
06 Mar 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0 |
05 Mar 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0 |
04 Mar 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0 |