Datos Históricos VIAVAREJO ON - VVAR3

VVAR3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
13 Dic 2019 10.87 0.87 8.7% 10.32 10.87 10.02 152,822,000
12 Dic 2019 10.00 -0.32 -3.1% 10.44 11.18 10.00 72,722,100
11 Dic 2019 10.32 0.12 1.18% 10.29 10.36 10.19 25,792,100
10 Dic 2019 10.20 -0.03 -0.29% 10.25 10.36 10.04 28,542,500
09 Dic 2019 10.23 0.23 2.3% 10.19 10.46 10.00 57,259,800
06 Dic 2019 10.00 0.68 7.3% 9.37 10.04 9.37 64,419,800
05 Dic 2019 9.32 -0.13 -1.38% 9.35 9.56 9.25 34,166,400
04 Dic 2019 9.45 -0.05 -0.53% 9.51 9.93 9.41 63,212,400
03 Dic 2019 9.50 0.33 3.6% 9.20 9.53 8.97 57,716,700
02 Dic 2019 9.17 0.27 3.03% 9.17 9.24 9.05 52,096,400
29 Nov 2019 8.90 0.31 3.61% 8.63 8.96 8.63 48,241,500
28 Nov 2019 8.59 0.32 3.87% 8.29 8.60 8.23 48,091,300
27 Nov 2019 8.27 0.32 4.03% 8.02 8.28 7.98 39,870,900
26 Nov 2019 7.95 0.02 0.25% 7.88 7.95 7.73 20,007,600
25 Nov 2019 7.93 0.07 0.89% 7.88 8.02 7.85 24,343,200
22 Nov 2019 7.86 0.31 4.11% 7.55 7.87 7.51 35,238,100
21 Nov 2019 7.55 0.10 1.34% 7.45 7.66 7.40 21,160,300
20 Nov 2019 7.45 0.00 +0.00% 7.56 7.68 7.37 0
19 Nov 2019 7.45 -0.11 -1.46% 7.56 7.68 7.37 18,812,000
18 Nov 2019 7.56 -0.04 -0.53% 7.58 7.71 7.47 32,832,500
15 Nov 2019 7.60 0.00 +0.00% 6.75 7.60 6.72 0
14 Nov 2019 7.60 0.58 8.26% 6.75 7.60 6.72 90,123,100
13 Nov 2019 7.02 -0.07 -0.99% 6.99 7.10 6.44 64,321,100
12 Nov 2019 7.09 -0.22 -3.01% 7.28 7.29 6.97 27,108,100
11 Nov 2019 7.31 0.06 0.83% 7.19 7.33 7.12 19,749,900
08 Nov 2019 7.25 -0.17 -2.29% 7.39 7.39 7.16 24,006,100
07 Nov 2019 7.42 -0.03 -0.4% 7.47 7.54 7.38 15,936,300
06 Nov 2019 7.45 0.04 0.54% 7.40 7.49 7.34 16,260,300
05 Nov 2019 7.41 0.00 +0.00% 7.59 7.61 7.37 0
05 Nov 2019 7.41 -0.20 -2.63% 7.59 7.61 7.37 24,381,700
04 Nov 2019 7.61 -0.03 -0.39% 7.70 7.79 7.58 17,935,900
01 Nov 2019 7.64 0.23 3.1% 7.46 7.65 7.42 21,687,600
31 Oct 2019 7.41 0.00 0.0% 7.35 7.42 7.23 28,783,900
30 Oct 2019 7.41 0.05 0.68% 7.39 7.50 7.25 29,734,100
29 Oct 2019 7.36 0.00 0.0% 7.36 7.51 7.31 34,677,100
28 Oct 2019 7.36 -0.07 -0.94% 7.49 7.63 7.33 21,632,200
25 Oct 2019 7.43 -0.06 -0.8% 7.49 7.64 7.40 16,554,100
24 Oct 2019 7.49 -0.16 -2.09% 7.70 7.71 7.37 24,518,100
23 Oct 2019 7.65 -0.16 -2.05% 7.81 7.86 7.65 15,820,100
22 Oct 2019 7.81 0.06 0.77% 7.81 7.88 7.77 16,730,700
21 Oct 2019 7.75 0.00 +0.00% 7.84 7.86 7.58 0
21 Oct 2019 7.75 -0.08 -1.02% 7.84 7.86 7.58 20,342,700
18 Oct 2019 7.83 -0.06 -0.76% 7.89 7.96 7.74 13,844,800
17 Oct 2019 7.89 0.07 0.9% 7.84 8.06 7.83 26,975,100
16 Oct 2019 7.82 0.04 0.51% 7.75 7.85 7.65 18,620,500
15 Oct 2019 7.78 -0.01 -0.13% 7.77 7.86 7.75 15,714,800
14 Oct 2019 7.79 0.04 0.52% 7.71 7.87 7.68 15,570,000
11 Oct 2019 7.75 0.21 2.79% 7.60 7.86 7.59 23,874,100
10 Oct 2019 7.54 -0.06 -0.79% 7.59 7.66 7.45 16,362,000
09 Oct 2019 7.60 -0.12 -1.55% 7.82 7.86 7.49 28,651,100
08 Oct 2019 7.72 -0.09 -1.15% 7.83 7.87 7.67 16,235,200
07 Oct 2019 7.81 -0.07 -0.89% 7.81 7.95 7.75 15,198,900
04 Oct 2019 7.88 0.07 0.9% 7.86 7.94 7.75 17,050,800
03 Oct 2019 7.81 0.33 4.41% 7.51 7.81 7.45 26,477,700
02 Oct 2019 7.48 -0.32 -4.1% 7.64 7.66 7.45 28,471,300
01 Oct 2019 7.80 -0.11 -1.39% 7.95 8.03 7.72 21,485,700
30 Sep 2019 7.91 0.04 0.51% 7.82 7.95 7.82 14,265,900
27 Sep 2019 7.87 0.03 0.38% 7.83 7.98 7.80 17,572,600
26 Sep 2019 7.84 0.20 2.62% 7.71 7.88 7.66 26,456,700
25 Sep 2019 7.64 0.18 2.41% 7.40 7.68 7.33 20,397,500
24 Sep 2019 7.46 -0.09 -1.19% 7.58 7.64 7.44 19,537,200
23 Sep 2019 7.55 0.14 1.89% 7.53 7.60 7.38 26,323,700
20 Sep 2019 7.41 0.03 0.41% 7.40 7.57 7.30 27,635,800
19 Sep 2019 7.38 0.35 4.98% 7.17 7.48 7.17 45,367,400
18 Sep 2019 7.03 0.05 0.72% 7.00 7.11 6.97 15,468,000
17 Sep 2019 6.98 0.04 0.58% 6.84 7.08 6.81 15,818,100
16 Sep 2019 6.94 0.04 0.58% 6.85 7.04 6.68 15,005,200
Su Consulta Reciente
BOV
VVAR3
VIAVAREJO ..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191215 19:16:16