Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Caracas - Delayed Quote USD

Bolsa de Valores de Caracas CA (BVCC.CR)

17.10
+0.11
+(0.65%)
As of 10:11:50 AM GMT-4. Market Open.
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202516.7517.1016.7517.1017.10590
Apr 24, 202517.0017.1516.0016.9916.9932,285
Apr 23, 202515.9817.0015.9717.0017.005,258
Apr 22, 202515.1716.9515.1515.9815.9860,450
Apr 21, 202515.1716.9015.1015.1715.1727,854
Apr 16, 202516.5016.9016.5016.5016.5065,336
Apr 15, 202515.7915.8015.5015.7915.797,008
Apr 14, 202515.1015.9015.4915.8515.851,184
Apr 11, 202515.1015.7015.1015.1015.1025,000
Apr 10, 202515.7516.3015.5015.5015.502,540
Apr 9, 202516.5016.7515.5515.7515.751,970
Apr 8, 202515.9017.0015.9916.5016.507,325
Apr 7, 202516.9516.9015.5015.9015.902,043
Apr 4, 202515.9017.0016.7516.9516.956,400
Apr 3, 202517.0017.7515.9015.9015.905,066
Apr 2, 202517.9518.5017.0017.0017.001,434
Apr 1, 202517.9518.5017.1817.9517.958,131
Mar 31, 202517.2918.0017.2417.2917.2950,812
Mar 28, 202517.7517.5017.0517.4017.4023,720
Mar 27, 202516.0017.7517.7517.7517.7570
Mar 26, 202516.0016.0014.3516.0016.00230
Mar 25, 202513.7514.0013.9513.9513.951,762
Mar 24, 202513.7513.9513.6013.7513.752,530
Mar 21, 202513.8013.7813.2713.6913.698,950
Mar 20, 202513.5016.0013.5013.8013.80500
Mar 18, 202514.0014.3813.5013.5013.504,089
Mar 17, 202514.6214.6214.6214.6214.62-
Mar 14, 202514.6914.6914.6214.6214.625,230
Mar 13, 202514.9014.8514.6914.6914.693,768
Mar 12, 202514.9015.4514.6014.9014.90686
Mar 11, 202514.9815.9513.5014.9014.905,000
Mar 10, 202514.5015.9714.9814.9814.982,500
Mar 7, 202514.5014.5014.3014.5014.50150
Mar 6, 202514.0014.0014.0014.0014.005,080
Mar 5, 202513.4814.0013.4813.9913.991,625
Feb 28, 202513.0013.5013.0013.4813.48100,500
Feb 27, 202513.5013.9513.0013.0013.00266,240
Feb 26, 202513.5013.9913.5013.5013.5021,729
Feb 25, 202513.5014.1513.5013.5013.507,000
Feb 24, 202512.9913.5012.8013.5013.506,311
Feb 21, 202512.9913.2512.8912.9912.9953,001
Feb 20, 202512.8912.8912.0012.8912.8963,570
Feb 19, 202512.0013.0012.0012.0012.00173
Feb 18, 202511.5012.0111.5012.0012.002,406
Feb 17, 202511.5011.9911.0011.5011.501,350
Feb 14, 202511.3712.0011.3711.3711.37302
Feb 13, 202511.4011.4011.3511.4011.404,355
Feb 12, 202510.7112.1510.7511.4011.4015,000
Feb 11, 202510.9011.7510.7110.7110.713,228
Feb 10, 202510.4011.3010.4510.9010.904,605
Feb 7, 202510.4010.5010.3510.4010.404,354
Feb 6, 202510.4010.9910.2010.4010.4046
Feb 5, 202510.9010.9010.9010.9010.90-
Feb 4, 202510.9010.9010.9010.9010.90-
Feb 3, 202510.9011.0010.9010.9010.90310
Jan 31, 202510.9011.1510.9011.1511.1511,775
Jan 30, 202510.9011.0010.9010.9010.9066,887
Jan 29, 202510.4011.0010.0010.9010.907,390
Jan 28, 202510.4010.4910.3510.4010.4020
Jan 27, 202510.0010.5010.0010.4010.4016,070
Jan 24, 20259.9010.509.9010.0010.0037,167
Jan 23, 20259.7110.009.759.909.9046,000
Jan 22, 20259.719.909.709.719.7113
Jan 21, 20259.219.679.509.609.6025,015
Jan 20, 20259.219.549.219.219.2130,369
Jan 17, 20259.059.579.059.059.05295
Jan 16, 20259.809.759.009.599.5911,447
Jan 15, 202510.0010.009.809.809.801,349
Jan 14, 202510.0010.009.1010.0010.0010
Jan 10, 202510.5010.7510.0010.0010.001,685
Jan 9, 202510.2510.7510.0010.5010.504,607
Jan 8, 202510.2510.259.5010.2510.2522,000
Jan 7, 20259.759.759.459.759.757,502
Jan 3, 20259.309.308.909.309.307,853
Jan 2, 20258.508.958.758.908.90159
Dec 30, 20248.158.658.008.508.5011,900
Dec 27, 20247.808.157.958.158.151,239,913
Dec 26, 20247.807.857.807.807.8071,100
Dec 23, 20247.757.757.757.757.7532,600
Dec 20, 20247.157.757.157.507.501,825
Dec 19, 20247.157.156.807.157.1575,665
Dec 18, 20246.696.806.696.806.801,175
Dec 17, 20246.696.806.506.696.6955,094
Dec 16, 20246.806.956.506.506.501,413
Dec 13, 20246.557.006.556.556.5520,000
Dec 12, 20246.557.006.556.556.5510,020
Dec 11, 20246.506.606.296.506.50298,273
Dec 10, 20246.256.306.196.256.2573,213
Dec 9, 20246.196.206.196.196.196,758
Dec 6, 20246.196.306.006.196.19220
Dec 5, 20246.106.306.106.106.1032,000
Dec 4, 20246.306.356.296.296.29318,297
Dec 3, 20246.356.456.306.306.3040,323
Dec 2, 20246.306.406.356.356.3518,286
Nov 29, 20246.406.406.106.306.30128
Nov 28, 20246.506.506.226.406.4013,355
Nov 27, 20246.506.706.506.506.502,925
Nov 26, 20246.556.756.506.506.5040
Nov 25, 20246.256.556.206.556.554,304
Nov 22, 20246.256.256.206.256.252,099
Nov 21, 20246.156.206.156.206.2064,558
Nov 20, 20246.156.155.906.156.1515,700
Nov 19, 20245.896.005.906.006.005,686
Nov 15, 20245.806.005.605.895.8919,082
Nov 14, 20245.795.805.795.805.80650
Nov 13, 20245.805.805.795.795.791,280,796
Nov 12, 20245.705.805.695.805.805,435
Nov 11, 20245.755.805.605.705.7013,100
Nov 8, 20245.755.835.725.755.7513,109
Nov 7, 20245.845.855.845.845.845,000
Nov 6, 20245.845.855.605.845.84182,199
Nov 5, 20246.006.005.905.905.901,819
Nov 1, 20246.006.005.556.006.001,977
Oct 31, 20245.756.155.856.006.0036,469
Oct 30, 20245.505.755.505.755.75160,000
Oct 29, 20245.505.655.505.505.5062,835
Oct 28, 20245.655.985.555.605.6012,733
Oct 25, 20245.655.905.505.655.65400,000
Oct 24, 20245.896.505.655.655.652,056
Oct 23, 20245.895.905.865.895.89115
Oct 22, 20245.906.005.455.905.90258,862
Oct 21, 20245.905.905.805.905.901,070
Oct 18, 20245.905.905.505.905.9014,069
Oct 17, 20245.405.505.405.405.403,072
Oct 16, 20245.405.405.305.405.4036,000
Oct 15, 20245.305.305.255.305.309,350
Oct 14, 20245.205.305.205.205.202,439
Oct 11, 20245.255.305.105.205.206,535
Oct 10, 20245.255.255.105.255.2521,820
Oct 9, 20245.105.105.055.105.108,195
Oct 8, 20245.005.055.005.055.054,000
Oct 7, 20245.005.055.005.005.0010,000
Oct 4, 20245.055.055.005.055.05720
Oct 3, 20245.005.055.005.005.001,743
Oct 2, 20245.005.005.005.005.00-
Oct 1, 20245.005.095.005.005.005,000
Sep 30, 20245.105.305.305.105.1012
Sep 27, 20245.105.105.105.105.10-
Sep 26, 20245.155.105.095.105.1025,960
Sep 25, 20245.155.205.155.155.1528,884
Sep 24, 20245.215.215.215.215.21-
Sep 23, 20245.215.405.205.215.2129,776
Sep 20, 20245.155.305.155.155.1519,904
Sep 19, 20245.155.255.105.155.15713
Sep 18, 20245.205.455.205.205.20235
Sep 17, 20245.585.705.305.585.581,269
Sep 13, 20245.705.705.605.605.60310
Sep 12, 20245.305.705.305.705.701,644
Sep 11, 20245.305.305.205.305.3016,565
Sep 10, 20245.295.605.205.295.29372
Sep 9, 20245.605.605.605.605.60724
Sep 6, 20245.255.705.605.605.60325
Sep 5, 20245.505.705.255.255.255,216
Sep 4, 20245.505.605.355.505.506,714
Sep 3, 20245.205.655.205.505.504,000
Sep 2, 20245.206.205.205.205.201,809
Aug 30, 20245.205.405.405.205.2020
Aug 29, 20245.205.355.165.205.202,350
Aug 28, 20245.295.395.155.295.2915,006
Aug 27, 20245.405.505.395.395.395,006
Aug 26, 20245.405.455.255.405.4035,005
Aug 23, 20245.255.255.105.255.25101,670
Aug 22, 20245.105.145.005.105.10100,000
Aug 21, 20245.055.104.955.005.0014,992
Aug 20, 20245.055.095.005.055.051,692
Aug 16, 20245.005.004.955.005.00206,557
Aug 15, 20245.005.005.005.005.00919
Aug 14, 20245.005.005.005.005.004,577
Aug 13, 20245.015.105.005.005.0026,458
Aug 12, 20245.095.155.015.015.0111,739
Aug 9, 20245.095.105.005.095.095,000
Aug 8, 20245.205.205.145.145.1461,705
Aug 7, 20245.205.205.155.205.20527
Aug 6, 20245.205.204.855.205.20555,035
Aug 5, 20245.205.355.195.205.20128,222
Aug 2, 20245.405.505.395.405.4019,980
Aug 1, 20245.905.905.495.495.493,680
Jul 31, 20245.505.905.505.905.907,955
Jul 30, 20245.505.505.505.505.50-
Jul 29, 20245.555.555.505.505.501,203
Jul 26, 20245.555.555.105.555.55143,870
Jul 25, 20245.105.105.055.105.10105,873
Jul 23, 20245.105.105.055.105.1043,312
Jul 22, 20245.105.104.855.105.1013,707
Jul 19, 20245.105.395.105.105.1018,738
Jul 18, 20245.395.605.205.395.3932,492
Jul 17, 20245.605.905.105.605.6010,000
Jul 16, 20245.926.005.925.925.9221,440
Jul 15, 20246.006.706.006.006.0010,300
Jul 12, 20246.506.896.506.506.5075
Jul 11, 20246.796.906.906.906.902,734
Jul 10, 20246.796.906.796.796.7992,417
Jul 9, 20246.906.916.706.906.901,285,000
Jul 8, 20247.006.956.906.906.902,306,066
Jul 4, 20246.057.006.107.007.00153,366
Jul 3, 20246.056.056.006.056.051,703
Jul 2, 20246.006.006.006.006.0019,502
Jul 1, 20246.006.005.806.006.0050,240
Jun 28, 20245.985.995.845.985.98700,071
Jun 27, 20245.835.875.835.835.8394,093
Jun 26, 20245.875.995.875.875.87700
Jun 25, 20246.606.756.606.606.6055,300
Jun 21, 20246.776.796.776.776.77160,000
Jun 20, 20246.706.956.696.706.70254,023
Jun 19, 20246.906.956.886.886.88309
Jun 18, 20247.507.506.906.906.90916
Jun 14, 20247.207.507.507.507.50114
Jun 13, 20247.307.287.207.207.20332
Jun 12, 20247.307.306.207.307.301,450
Jun 11, 20246.106.206.106.106.1053,685
Jun 10, 20246.206.206.196.206.2015
Jun 7, 20246.266.266.206.246.24160,062
Jun 6, 20246.306.306.306.306.30-
Jun 5, 20246.576.306.306.306.301,246
Jun 4, 20246.576.596.506.576.5730
May 31, 20246.606.606.596.596.593,720
May 30, 20246.706.706.606.606.601,461
May 29, 20246.706.706.706.706.7052
May 28, 20246.707.006.706.706.7072
May 27, 20247.097.177.097.097.09513
May 24, 20247.237.247.237.237.231,600
May 23, 20247.307.507.007.307.305,900
May 22, 20247.038.007.907.907.90587
May 21, 20247.497.507.497.507.501,031
May 20, 20246.307.496.307.497.498,150
May 17, 20246.306.796.306.306.30523,660
May 16, 20246.106.106.106.106.10-
May 15, 20246.806.806.106.106.104,061
May 14, 20246.807.396.806.806.80175,612
May 10, 20247.397.497.397.397.3959,330
May 9, 20247.857.857.007.507.503,478
May 8, 20247.907.907.507.857.851,083
May 7, 20247.898.007.907.907.90865
May 6, 20247.898.007.897.897.896,248
May 3, 20247.898.107.007.897.89500
May 2, 20247.907.907.007.007.00682
Apr 30, 20247.907.907.907.907.90649
Apr 29, 20247.907.906.357.907.90167,924
Apr 26, 20247.907.987.907.907.904,662
Apr 25, 20247.988.007.987.987.98287,721

Related Tickers

MOEX.ME Public Joint-Stock Company Moscow Exchange MICEX-RTS
85.20
-0.13%
 
MORN Morningstar, Inc.
277.56
-0.77%
 
FDS FactSet Research Systems Inc.
425.62
-0.59%
 
DNB Dun & Bradstreet Holdings, Inc.
9.14
+0.05%
 
TRU TransUnion
81.67
-0.97%
 
ICE Intercontinental Exchange, Inc.
162.38
-0.37%
 
NDAQ Nasdaq, Inc.
74.57
-0.23%
 
MSCI MSCI Inc.
529.88
-0.14%
 
MCO Moody's Corporation
435.38
-0.96%
 
CME CME Group Inc.
263.58
+0.12%