XNAS
Datos históricos de VEON Ltd.
VEON Ltd. · VEON
$76.81
▲ +0.24 (+0.31%)
Última operación · 10/10/2026, 18:38:24 UTC
- Variación en el periodo
- +52.6%
- Máximo
- US$78.83
- 2 de octubre de 2026
- Mínimo
- US$42.60
- 7 de noviembre de 2025
- Volumen medio diario
- 0.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 76.15 | 77.49 | 76.15 | 76.81 | −0.34% | 140,433.283 |
| 8 oct 2026 | 77.19 | 77.96 | 76.25 | 77.07 | −0.16% | 231,517.712 |
| 7 oct 2026 | 76.40 | 78.44 | 74.93 | 77.19 | +1.02% | 220,405.633 |
| 6 oct 2026 | 77.24 | 77.26 | 75.13 | 76.41 | −0.70% | 125,307.977 |
| 5 oct 2026 | 75.99 | 77.49 | 75.85 | 76.95 | +1.73% | 223,680.308 |
| 2 oct 2026 | 75.88 | 78.83 | 75.25 | 75.64 | +2.33% | 191,695.11 |
| 1 oct 2026 | 73.99 | 75.22 | 73.66 | 73.92 | −0.01% | 94,711.075 |
| 30 sep 2026 | 73.66 | 76.03 | 72.00 | 73.93 | −0.05% | 205,449.478 |
| 29 sep 2026 | 72.09 | 74.95 | 69.97 | 73.97 | +6.57% | 279,433.939 |
| 28 sep 2026 | 74.19 | 74.60 | 67.93 | 69.41 | −5.59% | 114,636.877 |
| 25 sep 2026 | 73.48 | 75.00 | 73.29 | 73.52 | +1.35% | 192,344.734 |
| 24 sep 2026 | 70.36 | 73.79 | 70.36 | 72.54 | +3.10% | 268,069.204 |
| 23 sep 2026 | 70.00 | 70.80 | 68.55 | 70.36 | +1.43% | 245,518.274 |
| 22 sep 2026 | 70.00 | 70.21 | 68.81 | 69.37 | −0.43% | 193,646.375 |
| 21 sep 2026 | 69.58 | 70.41 | 69.00 | 69.67 | +1.52% | 179,224.921 |
| 18 sep 2026 | 68.92 | 70.89 | 68.55 | 68.63 | −0.26% | 256,884.975 |
| 17 sep 2026 | 69.03 | 71.10 | 68.73 | 68.81 | +0.44% | 171,221.918 |
| 16 sep 2026 | 68.50 | 69.39 | 67.32 | 68.51 | −0.35% | 201,572.049 |
| 15 sep 2026 | 68.66 | 69.60 | 67.80 | 68.75 | −0.10% | 211,206.041 |
| 14 sep 2026 | 67.39 | 69.18 | 67.22 | 68.82 | +1.40% | 255,473.827 |
| 11 sep 2026 | 69.12 | 69.12 | 67.00 | 67.87 | −1.87% | 98,376.288 |
| 10 sep 2026 | 65.00 | 69.50 | 64.20 | 69.16 | +6.40% | 270,605.577 |
| 9 sep 2026 | 64.40 | 65.53 | 64.38 | 65.00 | +0.26% | 210,427.837 |
| 8 sep 2026 | 64.20 | 65.14 | 63.99 | 64.83 | +0.97% | 207,072.254 |
| 4 sep 2026 | 66.42 | 67.36 | 63.67 | 64.21 | −3.09% | 172,966.324 |
| 3 sep 2026 | 66.00 | 66.57 | 64.77 | 66.25 | +0.73% | 96,992.317 |
| 2 sep 2026 | 62.42 | 65.97 | 62.00 | 65.77 | +5.54% | 167,007.638 |
| 1 sep 2026 | 61.17 | 62.32 | 60.80 | 62.32 | +0.71% | 88,858.208 |
| 31 ago 2026 | 60.84 | 62.00 | 59.98 | 61.88 | +1.71% | 89,680.002 |
| 28 ago 2026 | 60.01 | 61.23 | 60.01 | 60.84 | +0.73% | 53,824.279 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.