Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SVT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 11.77 | 0.00 | 0.00% | 11.77 | 11.98 | 11.77 | 859 |
| 12 Jun 2024 | 11.77 | 0.00 | 0.00% | 11.78 | 12.00 | 11.77 | 224 |
| 11 Jun 2024 | 11.77 | -0.33 | -2.73% | 11.77 | 12.15 | 11.77 | 394 |
| 10 Jun 2024 | 12.10 | 0.02 | 0.17% | 11.81 | 12.10 | 11.80 | 592 |
| 07 Jun 2024 | 12.08 | 0.10 | 0.83% | 11.77 | 12.12 | 11.77 | 1,257 |
| 06 Jun 2024 | 11.98 | 0.21 | 1.78% | 11.85 | 11.98 | 11.85 | 679 |
| 05 Jun 2024 | 11.7701 | -0.18 | -1.51% | 11.90 | 11.95 | 11.77 | 461 |
| 04 Jun 2024 | 11.95 | 0.00 | 0.00% | 11.98 | 11.98 | 11.95 | 104 |
| 03 Jun 2024 | 11.95 | 0.19 | 1.62% | 11.76 | 11.97 | 11.76 | 1,320 |
| 31 May 2024 | 11.76 | -0.22 | -1.80% | 11.80 | 11.9799 | 11.76 | 1,411 |
| 30 May 2024 | 11.975 | 0.07 | 0.63% | 11.90 | 11.98 | 11.84 | 887 |
| 29 May 2024 | 11.90 | -0.01 | -0.08% | 11.8443 | 11.90 | 11.8443 | 875 |
| 28 May 2024 | 11.9101 | -0.37 | -3.01% | 12.27 | 12.27 | 11.9101 | 343 |
| 24 May 2024 | 12.28 | 0.00 | 0.00% | 12.27 | 12.28 | 12.00 | 290 |
| 23 May 2024 | 12.28 | 0.00 | 0.00% | 12.27 | 12.28 | 12.02 | 90 |
| 22 May 2024 | 12.28 | 0.39 | 3.28% | 11.87 | 12.28 | 11.87 | 10,637 |
| 21 May 2024 | 11.89 | -0.20 | -1.65% | 12.74 | 12.74 | 11.89 | 2,498 |
| 20 May 2024 | 12.09 | -0.11 | -0.90% | 12.00 | 12.29 | 12.00 | 805 |
| 17 May 2024 | 12.20 | 0.09 | 0.74% | 12.11 | 12.20 | 12.11 | 357 |
| 16 May 2024 | 12.11 | -0.14 | -1.14% | 12.03 | 12.28 | 12.03 | 301 |
| 15 May 2024 | 12.25 | -0.25 | -2.00% | 12.45 | 12.45 | 11.87 | 3,505 |
| 14 May 2024 | 12.50 | -0.03 | -0.20% | 11.97 | 12.50 | 11.97 | 1,342 |
| 13 May 2024 | 12.525 | 0.00 | 0.00% | 12.54 | 12.54 | 12.525 | 115 |
| 10 May 2024 | 12.525 | -0.68 | -5.11% | 12.69 | 13.00 | 12.525 | 2,652 |
| 09 May 2024 | 13.20 | 0.20 | 1.54% | 13.03 | 13.20 | 13.01 | 3,368 |
| 08 May 2024 | 13.00 | 0.02 | 0.15% | 12.82 | 13.30 | 12.589 | 10,709 |
| 07 May 2024 | 12.98 | -0.01 | -0.08% | 13.71 | 13.73 | 12.98 | 310 |
| 06 May 2024 | 12.99 | -0.01 | -0.08% | 13.57 | 13.75 | 12.99 | 1,004 |
| 03 May 2024 | 12.9999 | 0.00 | 0.00% | 12.36 | 13.19 | 12.36 | 44 |
| 02 May 2024 | 12.9999 | 0.10 | 0.78% | 12.96 | 13.20 | 12.81 | 6,446 |
| 01 May 2024 | 12.8999 | -0.10 | -0.77% | 12.98 | 13.1999 | 12.80 | 8,168 |
| 30 Abr 2024 | 13.00 | 0.10 | 0.78% | 12.2412 | 13.00 | 12.2412 | 4,265 |
| 29 Abr 2024 | 12.90 | 0.50 | 4.03% | 12.40 | 12.90 | 12.40 | 2,367 |
| 26 Abr 2024 | 12.40 | 0.45 | 3.77% | 11.50 | 12.40 | 11.50 | 4,762 |
| 25 Abr 2024 | 11.95 | -0.24 | -1.97% | 12.07 | 12.07 | 11.95 | 232 |
| 24 Abr 2024 | 12.19 | 0.68 | 5.91% | 11.97 | 12.2699 | 11.97 | 1,375 |
| 23 Abr 2024 | 11.5101 | -0.24 | -2.04% | 11.5101 | 11.99 | 11.5101 | 521 |
| 22 Abr 2024 | 11.75 | 0.00 | 0.00% | 11.99 | 11.99 | 11.75 | 169 |
| 19 Abr 2024 | 11.75 | 0.00 | 0.00% | 11.24 | 11.85 | 11.15 | 1,902 |
| 18 Abr 2024 | 11.75 | 0.09 | 0.77% | 11.81 | 12.17 | 11.70 | 1,142 |
| 17 Abr 2024 | 11.66 | -0.79 | -6.35% | 12.49 | 12.49 | 11.66 | 8,166 |
| 16 Abr 2024 | 12.45 | 0.05 | 0.40% | 12.45 | 12.65 | 12.45 | 535 |
| 15 Abr 2024 | 12.40 | 0.20 | 1.64% | 12.00 | 12.40 | 11.96 | 6,727 |
| 12 Abr 2024 | 12.20 | -0.60 | -4.71% | 12.44 | 12.44 | 12.11 | 1,094 |
| 11 Abr 2024 | 12.8028 | -0.05 | -0.37% | 12.71 | 12.8028 | 12.46 | 251 |
| 10 Abr 2024 | 12.8499 | 0.75 | 6.20% | 12.77 | 12.8499 | 12.77 | 110 |
| 09 Abr 2024 | 12.10 | -0.69 | -5.39% | 12.78 | 12.78 | 12.10 | 72 |
| 08 Abr 2024 | 12.79 | 0.69 | 5.70% | 12.25 | 12.7905 | 11.75 | 21,610 |
| 05 Abr 2024 | 12.10 | -0.48 | -3.82% | 12.75 | 12.75 | 12.00 | 19,250 |
| 04 Abr 2024 | 12.58 | -0.17 | -1.33% | 13.02 | 13.02 | 12.32 | 9,687 |
| 03 Abr 2024 | 12.75 | -0.25 | -1.92% | 12.46 | 12.75 | 12.46 | 878 |
| 02 Abr 2024 | 13.00 | -0.02 | -0.13% | 12.26 | 13.136 | 12.26 | 816 |
| 01 Abr 2024 | 13.0175 | -0.73 | -5.33% | 13.28 | 13.28 | 12.55 | 964 |
| 28 Mar 2024 | 13.7499 | 0.62 | 4.72% | 13.28 | 13.7499 | 13.28 | 234 |
| 27 Mar 2024 | 13.13 | -0.19 | -1.43% | 12.95 | 13.13 | 12.95 | 430 |
| 26 Mar 2024 | 13.32 | 0.69 | 5.46% | 13.0578 | 13.32 | 12.40 | 5,920 |
| 25 Mar 2024 | 12.63 | 0.23 | 1.85% | 13.13 | 13.13 | 12.33 | 24,543 |
| 22 Mar 2024 | 12.40 | 0.35 | 2.90% | 12.60 | 13.5219 | 12.18 | 36,779 |
| 21 Mar 2024 | 12.05 | -0.45 | -3.60% | 12.06 | 13.238 | 12.05 | 7,550 |
| 20 Mar 2024 | 12.50 | 0.69 | 5.84% | 11.52 | 12.50 | 11.52 | 5,118 |
| 19 Mar 2024 | 11.81 | -0.20 | -1.67% | 12.47 | 12.47 | 11.81 | 1,047 |
| 18 Mar 2024 | 12.01 | 0.37 | 3.18% | 12.78 | 12.78 | 12.01 | 4,079 |
