FVI Fondo De Valores Inmobiliarios SACA (FVI-B.CR)
Caracas - Caracas Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM 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 | 13.80 | 13.80 | 12.15 | 12.20 | 12.20 | 62,634 |
| 25 Apr 2024 | 12.05 | 14.00 | 13.80 | 13.80 | 13.80 | 155 |
| 24 Apr 2024 | 11.97 | 14.00 | 12.00 | 12.05 | 12.05 | 2,922 |
| 23 Apr 2024 | 11.97 | 12.00 | 11.00 | 11.97 | 11.97 | 1,078 |
| 22 Apr 2024 | 11.97 | 11.98 | 11.25 | 11.97 | 11.97 | 25,288 |
| 18 Apr 2024 | 11.98 | 11.98 | 11.80 | 11.98 | 11.98 | 8,303 |
| 17 Apr 2024 | 12.50 | 12.00 | 11.98 | 11.98 | 11.98 | 8,507 |
| 16 Apr 2024 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | 622 |
| 15 Apr 2024 | 11.41 | 12.50 | 11.55 | 12.50 | 12.50 | 200 |
| 12 Apr 2024 | 9.51 | 11.41 | 11.40 | 11.41 | 11.41 | 2,700 |
| 11 Apr 2024 | 9.03 | 10.00 | 9.51 | 9.51 | 9.51 | 6,962 |
| 10 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 3,000 |
| 09 Apr 2024 | 9.65 | 9.60 | 9.03 | 9.03 | 9.03 | 1,003 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 04 Apr 2024 | 10.00 | 11.50 | 9.60 | 9.60 | 9.60 | 6,500 |
| 03 Apr 2024 | 11.00 | 10.85 | 10.00 | 10.00 | 10.00 | 810 |
| 02 Apr 2024 | 10.62 | 11.00 | 10.78 | 11.00 | 11.00 | 333 |
| 01 Apr 2024 | 10.62 | 10.62 | 10.15 | 10.62 | 10.62 | 20,000 |
| 27 Mar 2024 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 701 |
| 26 Mar 2024 | 9.97 | 10.00 | 10.00 | 10.00 | 10.00 | 491 |
| 25 Mar 2024 | 9.97 | 10.00 | 10.00 | 9.97 | 9.97 | 13,327 |
| 22 Mar 2024 | 9.97 | 10.00 | 9.00 | 9.97 | 9.97 | 22,447 |
| 21 Mar 2024 | 9.97 | 9.99 | 9.50 | 9.97 | 9.97 | 39 |
| 20 Mar 2024 | 9.97 | 10.00 | 9.95 | 9.97 | 9.97 | 17,874 |
| 18 Mar 2024 | 9.50 | 9.99 | 9.50 | 9.97 | 9.97 | 8,229 |
| 15 Mar 2024 | 9.00 | 9.99 | 9.00 | 9.50 | 9.50 | 2,002 |
| 14 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 32 |
| 13 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 12 Mar 2024 | 10.00 | 10.25 | 9.00 | 9.00 | 9.00 | 6,718 |
| 11 Mar 2024 | 8.35 | 10.00 | 8.47 | 10.00 | 10.00 | 2,000 |
| 08 Mar 2024 | 7.25 | 8.47 | 7.25 | 8.35 | 8.35 | 21,115 |
| 07 Mar 2024 | 6.72 | 8.05 | 6.80 | 7.25 | 7.25 | 27,489 |
| 06 Mar 2024 | 6.50 | 6.72 | 6.40 | 6.72 | 6.72 | 13,916 |
| 05 Mar 2024 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | 34 |
| 04 Mar 2024 | 6.35 | 6.40 | 6.34 | 6.40 | 6.40 | 39,841 |
| 01 Mar 2024 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 3,458 |
| 29 Feb 2024 | 6.49 | 6.45 | 6.40 | 6.40 | 6.40 | 19,500 |
| 28 Feb 2024 | 6.50 | 6.49 | 6.49 | 6.49 | 6.49 | 665 |
| 27 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 281 |
| 26 Feb 2024 | 6.50 | 6.59 | 6.50 | 6.50 | 6.50 | 1,740 |
| 23 Feb 2024 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 363,460 |
| 22 Feb 2024 | 6.35 | 6.60 | 6.60 | 6.60 | 6.60 | 363,000 |
| 21 Feb 2024 | 6.35 | 6.55 | 6.30 | 6.35 | 6.35 | 93,928 |
| 20 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 300 |
| 19 Feb 2024 | 6.59 | 6.50 | 6.49 | 6.49 | 6.49 | 3,024 |
| 16 Feb 2024 | 6.60 | 6.60 | 6.55 | 6.59 | 6.59 | 2,624 |
| 15 Feb 2024 | 6.67 | 6.67 | 6.60 | 6.60 | 6.60 | 674 |
| 14 Feb 2024 | 6.65 | 6.70 | 6.67 | 6.67 | 6.67 | 547 |
| 09 Feb 2024 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | 682 |
| 08 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2,796 |
| 07 Feb 2024 | 6.55 | 6.70 | 6.65 | 6.65 | 6.65 | 3,078 |
| 06 Feb 2024 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | 2,965 |
| 05 Feb 2024 | 6.76 | 6.78 | 6.70 | 6.70 | 6.70 | 500 |
| 02 Feb 2024 | 6.77 | 6.76 | 6.76 | 6.76 | 6.76 | 1,088 |
| 01 Feb 2024 | 6.78 | 6.78 | 6.77 | 6.77 | 6.77 | 4,040 |
| 31 Jan 2024 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | 1,873 |
| 30 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 29 Jan 2024 | 6.90 | 6.95 | 6.95 | 6.95 | 6.95 | 91 |
| 26 Jan 2024 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 1,279 |
| 25 Jan 2024 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | 5,011 |
| 24 Jan 2024 | 6.75 | 7.11 | 6.80 | 6.80 | 6.80 | 3,942 |
| 23 Jan 2024 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 4,870 |
| 22 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2,719 |
| 19 Jan 2024 | 6.80 | 6.81 | 6.80 | 6.80 | 6.80 | 300 |
| 18 Jan 2024 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | 4,495 |
| 17 Jan 2024 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | 904 |
| 16 Jan 2024 | 6.80 | 7.00 | 7.00 | 7.00 | 7.00 | 2,009 |
| 15 Jan 2024 | 6.80 | 7.47 | 7.47 | 6.80 | 6.80 | 10 |
| 12 Jan 2024 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 3,800 |
| 11 Jan 2024 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | 452 |
| 10 Jan 2024 | 7.00 | 7.65 | 6.80 | 6.80 | 6.80 | 2,544 |
| 09 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
| 08 Jan 2024 | 7.40 | 7.90 | 7.00 | 7.00 | 7.00 | 1,106 |
| 05 Jan 2024 | 7.90 | 7.94 | 7.40 | 7.40 | 7.40 | 965 |
| 04 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 19 |
| 03 Jan 2024 | 7.99 | 7.99 | 7.90 | 7.90 | 7.90 | 312 |
| 02 Jan 2024 | 8.00 | 8.00 | 7.90 | 7.99 | 7.99 | 247 |
| 29 Dec 2023 | 8.00 | 8.45 | 8.00 | 8.00 | 8.00 | 134 |
| 28 Dec 2023 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | 430 |
| 27 Dec 2023 | 7.99 | 8.00 | 7.99 | 7.99 | 7.99 | 10 |
| 26 Dec 2023 | 7.99 | 8.00 | 8.00 | 8.00 | 8.00 | 9,513 |
| 22 Dec 2023 | 7.30 | 7.99 | 7.99 | 7.99 | 7.99 | 458 |
| 21 Dec 2023 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | 2,657 |
| 20 Dec 2023 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | 1,377 |
| 19 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 10 |
| 18 Dec 2023 | 7.85 | 7.80 | 7.50 | 7.50 | 7.50 | 325 |
| 15 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4,001 |
| 14 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 552 |
| 13 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 12 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 150 |
| 08 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 07 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 737 |
| 06 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 10,859 |
| 05 Dec 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 6,557 |
| 04 Dec 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 385 |
| 01 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 502 |
| 30 Nov 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 613 |
| 29 Nov 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8,650 |
| 28 Nov 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 804 |
| *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.