SDV Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.33 | 0.01 | 3.13% | 0.32 | 0.335 | 0.32 | 427,502 |
30 May 2024 | 0.32 | -0.01 | -3.03% | 0.325 | 0.325 | 0.32 | 142,228 |
29 May 2024 | 0.33 | 0.025 | 8.20% | 0.32 | 0.335 | 0.32 | 108,135 |
28 May 2024 | 0.305 | -0.015 | -4.69% | 0.32 | 0.325 | 0.305 | 75,756 |
27 May 2024 | 0.32 | -0.01 | -3.03% | 0.34 | 0.34 | 0.32 | 129,541 |
24 May 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.325 | 69,836 |
23 May 2024 | 0.33 | -0.0025 | -0.75% | 0.33 | 0.33 | 0.325 | 41,756 |
22 May 2024 | 0.3325 | -0.0075 | -2.21% | 0.33 | 0.3325 | 0.325 | 227,437 |
21 May 2024 | 0.34 | 0.005 | 1.49% | 0.34 | 0.34 | 0.34 | 23,806 |
20 May 2024 | 0.335 | 0.00 | 0.00% | 0.33 | 0.335 | 0.325 | 76,235 |
17 May 2024 | 0.335 | 0.00 | 0.00% | 0.34 | 0.34 | 0.325 | 47,278 |
16 May 2024 | 0.335 | -0.005 | -1.47% | 0.35 | 0.35 | 0.335 | 141,278 |
15 May 2024 | 0.34 | -0.01 | -2.86% | 0.34 | 0.345 | 0.335 | 184,948 |
14 May 2024 | 0.35 | -0.02 | -5.41% | 0.35 | 0.35 | 0.35 | 2,211 |
13 May 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.35 | 102,034 |
10 May 2024 | 0.37 | 0.00 | 0.00% | 0.38 | 0.39 | 0.37 | 322,481 |
09 May 2024 | 0.37 | -0.015 | -3.90% | 0.385 | 0.385 | 0.37 | 41,006 |
08 May 2024 | 0.385 | 0.015 | 4.05% | 0.39 | 0.39 | 0.37 | 77,000 |
07 May 2024 | 0.37 | 0.02 | 5.71% | 0.36 | 0.37 | 0.35 | 183,072 |
06 May 2024 | 0.35 | 0.025 | 7.69% | 0.335 | 0.35 | 0.33 | 140,346 |
03 May 2024 | 0.325 | -0.005 | -1.52% | 0.325 | 0.325 | 0.32 | 62,137 |
02 May 2024 | 0.33 | -0.015 | -4.35% | 0.34 | 0.34 | 0.33 | 140,376 |
01 May 2024 | 0.345 | -0.015 | -4.17% | 0.35 | 0.3575 | 0.34 | 130,215 |
30 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.355 | 0.365 | 0.355 | 234,101 |
29 Abr 2024 | 0.36 | -0.02 | -5.26% | 0.365 | 0.365 | 0.36 | 246,599 |
26 Abr 2024 | 0.38 | 0.005 | 1.33% | 0.36 | 0.385 | 0.355 | 262,754 |
24 Abr 2024 | 0.375 | -0.02 | -5.06% | 0.395 | 0.395 | 0.37 | 218,669 |
23 Abr 2024 | 0.395 | 0.03 | 8.22% | 0.38 | 0.405 | 0.38 | 282,881 |
22 Abr 2024 | 0.365 | -0.01 | -2.67% | 0.375 | 0.375 | 0.355 | 260,066 |
19 Abr 2024 | 0.375 | 0.035 | 10.29% | 0.33 | 0.375 | 0.32 | 1,136,924 |
18 Abr 2024 | 0.34 | 0.07 | 25.93% | 0.29 | 0.34 | 0.285 | 1,462,905 |
17 Abr 2024 | 0.27 | 0.005 | 1.89% | 0.27 | 0.27 | 0.27 | 108,952 |
16 Abr 2024 | 0.265 | -0.015 | -5.36% | 0.275 | 0.275 | 0.265 | 74,980 |
15 Abr 2024 | 0.28 | 0.015 | 5.66% | 0.27 | 0.28 | 0.27 | 228,041 |
12 Abr 2024 | 0.265 | -0.005 | -1.85% | 0.27 | 0.27 | 0.265 | 406,641 |
11 Abr 2024 | 0.27 | 0.00 | 0.00% | 0.265 | 0.27 | 0.265 | 132,419 |
10 Abr 2024 | 0.27 | 0.005 | 1.89% | 0.26 | 0.27 | 0.26 | 242,261 |
09 Abr 2024 | 0.265 | 0.01 | 3.92% | 0.26 | 0.265 | 0.26 | 218,736 |
08 Abr 2024 | 0.255 | 0.025 | 10.87% | 0.23 | 0.255 | 0.23 | 221,783 |
05 Abr 2024 | 0.23 | 0.005 | 2.22% | 0.23 | 0.23 | 0.22 | 7,483 |
04 Abr 2024 | 0.225 | -0.005 | -2.17% | 0.225 | 0.23 | 0.225 | 23,048 |
03 Abr 2024 | 0.23 | 0.01 | 4.55% | 0.23 | 0.23 | 0.23 | 3,931 |
02 Abr 2024 | 0.22 | -0.01 | -4.35% | 0.225 | 0.225 | 0.22 | 73,796 |
28 Mar 2024 | 0.23 | 0.01 | 4.55% | 0.23 | 0.23 | 0.22 | 15,125 |
27 Mar 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 4,444 |
26 Mar 2024 | 0.22 | 0.00 | 0.00% | 0.23 | 0.23 | 0.22 | 50,132 |
25 Mar 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 40,000 |
22 Mar 2024 | 0.22 | -0.005 | -2.22% | 0.22 | 0.22 | 0.22 | 13,003 |
21 Mar 2024 | 0.225 | -0.0025 | -1.10% | 0.225 | 0.225 | 0.22 | 25,773 |
20 Mar 2024 | 0.2275 | 0.0075 | 3.41% | 0.22 | 0.23 | 0.22 | 22,896 |
19 Mar 2024 | 0.22 | -0.005 | -2.22% | 0.22 | 0.23 | 0.22 | 106,826 |
18 Mar 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.22 | 273,128 |
15 Mar 2024 | 0.23 | 0.00 | 0.00% | 0.225 | 0.23 | 0.225 | 232,786 |
14 Mar 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.225 | 112,220 |
13 Mar 2024 | 0.23 | 0.005 | 2.22% | 0.23 | 0.23 | 0.23 | 39,191 |
12 Mar 2024 | 0.225 | -0.005 | -2.17% | 0.225 | 0.225 | 0.225 | 2,800 |
11 Mar 2024 | 0.23 | 0.005 | 2.22% | 0.225 | 0.23 | 0.225 | 66,524 |
07 Mar 2024 | 0.225 | -0.01 | -4.26% | 0.225 | 0.225 | 0.225 | 29,223 |
06 Mar 2024 | 0.235 | 0.00 | 0.00% | 0.23 | 0.235 | 0.225 | 130,187 |
05 Mar 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.23 | 136,389 |
04 Mar 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.235 | 129,143 |
03 Mar 2024 | 0.24 | -0.005 | -2.04% | 0.24 | 0.24 | 0.24 | 106,486 |
29 Feb 2024 | 0.245 | 0.005 | 2.08% | 0.245 | 0.245 | 0.24 | 39,940 |