FVI Fondo De Valores Inmobiliarios SACA (FVI-A.CR)
Caracas - Caracas Delayed price. Currency in USD
Add to watchlist
At close: 11:00AM VET
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 74.00 | 78.00 | 78.00 | 74.00 | 74.00 | 2 |
| 25 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 24 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 200 |
| 23 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 22 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 220 |
| 18 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 17 Apr 2024 | 74.00 | 85.00 | 85.00 | 74.00 | 74.00 | 3 |
| 16 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 21 |
| 15 Apr 2024 | 74.00 | 77.95 | 77.95 | 74.00 | 74.00 | 10 |
| 12 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 11 Apr 2024 | 65.00 | 74.00 | 70.00 | 74.00 | 74.00 | 10 |
| 10 Apr 2024 | 65.00 | 70.00 | 70.00 | 65.00 | 65.00 | 7 |
| 09 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 04 Apr 2024 | 52.99 | 62.50 | 62.50 | 62.50 | 62.50 | 25 |
| 03 Apr 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 02 Apr 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 01 Apr 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 27 Mar 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 26 Mar 2024 | 46.15 | 52.99 | 52.99 | 52.99 | 52.99 | 89 |
| 25 Mar 2024 | 46.15 | 52.99 | 52.99 | 46.15 | 46.15 | 2 |
| 22 Mar 2024 | 46.15 | 53.99 | 53.99 | 46.15 | 46.15 | 2 |
| 21 Mar 2024 | 46.15 | 53.99 | 46.15 | 46.15 | 46.15 | 10 |
| 20 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 18 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 15 Mar 2024 | 46.15 | 55.00 | 55.00 | 46.15 | 46.15 | 2 |
| 14 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 13 Mar 2024 | 38.50 | 46.15 | 46.15 | 46.15 | 46.15 | 13 |
| 12 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 11 Mar 2024 | 38.98 | 39.00 | 38.00 | 38.50 | 38.50 | 353 |
| 08 Mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 6 |
| 07 Mar 2024 | 38.95 | 38.98 | 38.89 | 38.98 | 38.98 | 940 |
| 06 Mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 05 Mar 2024 | 38.95 | 38.89 | 38.89 | 38.95 | 38.95 | 10 |
| 04 Mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 01 Mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 29 Feb 2024 | 37.00 | 38.95 | 38.95 | 38.95 | 38.95 | 24 |
| 28 Feb 2024 | 39.50 | 37.00 | 37.00 | 37.00 | 37.00 | 4,300 |
| 27 Feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 26 Feb 2024 | 39.50 | 39.00 | 39.00 | 39.50 | 39.50 | 10 |
| 23 Feb 2024 | 36.00 | 39.50 | 39.50 | 39.50 | 39.50 | 50 |
| 22 Feb 2024 | 33.00 | 36.00 | 36.00 | 36.00 | 36.00 | 50 |
| 21 Feb 2024 | 39.95 | 33.00 | 33.00 | 33.00 | 33.00 | 134 |
| 20 Feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 19 Feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 16 Feb 2024 | 42.00 | 39.95 | 39.95 | 39.95 | 39.95 | 50 |
| 15 Feb 2024 | 42.00 | 39.95 | 39.95 | 42.00 | 42.00 | 2 |
| 14 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 09 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 08 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 07 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 06 Feb 2024 | 42.00 | 40.00 | 40.00 | 42.00 | 42.00 | 5 |
| 05 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 02 Feb 2024 | 42.00 | 40.00 | 40.00 | 42.00 | 42.00 | 3 |
| 01 Feb 2024 | 42.00 | 40.00 | 40.00 | 42.00 | 42.00 | 2 |
| 31 Jan 2024 | 45.85 | 42.00 | 42.00 | 42.00 | 42.00 | 10 |
| 30 Jan 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 29 Jan 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 26 Jan 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 2,388 |
| 25 Jan 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 10 |
| 24 Jan 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 23 Jan 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 22 Jan 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 19 Jan 2024 | 39.50 | 45.90 | 45.90 | 45.90 | 45.90 | 12 |
| 18 Jan 2024 | 39.50 | 45.90 | 45.90 | 39.50 | 39.50 | 3 |
| 17 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 16 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 15 Jan 2024 | 39.50 | 45.90 | 45.90 | 39.50 | 39.50 | 2 |
| 12 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 11 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 10 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 09 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 26 |
| 08 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 05 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 04 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 03 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 02 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 29 Dec 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 28 Dec 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 27 Dec 2023 | 33.00 | 39.50 | 39.50 | 39.50 | 39.50 | 21 |
| 26 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 22 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 21 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 20 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 19 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 18 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 15 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 95 |
| 14 Dec 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 8 |
| 13 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 12 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 08 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 07 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 4 |
| 06 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10 |
| 05 Dec 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 04 Dec 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 01 Dec 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 30 Nov 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 29 Nov 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 28 Nov 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.