Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SCE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 1.775 | -0.08 | -4.05% | 1.85 | 1.85 | 1.75 | 25,267,005 |
| 03 Jun 2024 | 1.85 | 0.10 | 5.71% | 1.75 | 1.90 | 1.625 | 63,187,297 |
| 31 May 2024 | 1.75 | 0.40 | 29.63% | 1.35 | 1.775 | 1.35 | 78,745,475 |
| 30 May 2024 | 1.35 | 0.13 | 10.66% | 1.225 | 1.375 | 1.225 | 35,644,515 |
| 29 May 2024 | 1.22 | -0.03 | -2.40% | 1.25 | 1.275 | 1.22 | 23,625,239 |
| 28 May 2024 | 1.25 | -0.03 | -1.96% | 1.275 | 1.35 | 1.215 | 46,890,996 |
| 24 May 2024 | 1.275 | 0.02 | 2.00% | 1.25 | 1.35 | 1.225 | 67,291,292 |
| 23 May 2024 | 1.25 | -0.18 | -12.28% | 1.425 | 1.575 | 1.225 | 97,208,280 |
| 22 May 2024 | 1.425 | 0.10 | 7.55% | 1.35 | 1.425 | 1.325 | 9,062,569 |
| 21 May 2024 | 1.325 | 0.02 | 1.92% | 1.30 | 1.45 | 1.30 | 33,936,954 |
| 20 May 2024 | 1.30 | 0.13 | 10.64% | 1.175 | 1.30 | 1.175 | 35,933,181 |
| 17 May 2024 | 1.175 | 0.05 | 4.44% | 1.125 | 1.225 | 1.125 | 22,754,969 |
| 16 May 2024 | 1.125 | -0.05 | -4.26% | 1.175 | 1.175 | 1.125 | 11,662,306 |
| 15 May 2024 | 1.175 | 0.00 | 0.00% | 1.175 | 1.175 | 1.175 | 8,697,703 |
| 14 May 2024 | 1.175 | 0.00 | 0.00% | 1.175 | 1.175 | 1.175 | 3,227,503 |
| 13 May 2024 | 1.175 | -0.03 | -2.08% | 1.20 | 1.20 | 1.175 | 9,122,883 |
| 10 May 2024 | 1.20 | 0.02 | 2.13% | 1.175 | 1.20 | 1.175 | 9,460,135 |
| 09 May 2024 | 1.175 | 0.00 | 0.00% | 1.175 | 1.175 | 1.15 | 9,697,965 |
| 08 May 2024 | 1.175 | -0.03 | -2.08% | 1.20 | 1.20 | 1.15 | 14,492,416 |
| 07 May 2024 | 1.20 | 0.02 | 2.13% | 1.175 | 1.30 | 1.175 | 25,861,029 |
| 03 May 2024 | 1.175 | 0.10 | 9.30% | 1.075 | 1.175 | 1.075 | 71,228,361 |
| 02 May 2024 | 1.075 | -1.78 | -62.28% | 1.20 | 1.20 | 0.925 | 99,526,189 |
| 01 May 2024 | 2.85 | -0.05 | -1.72% | 2.90 | 2.90 | 2.85 | 313,170 |
| 30 Abr 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 454,076 |
| 29 Abr 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 755,887 |
| 26 Abr 2024 | 2.90 | -0.15 | -4.92% | 3.05 | 3.05 | 2.90 | 1,300,650 |
| 25 Abr 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 1,080,043 |
| 24 Abr 2024 | 3.05 | -0.20 | -6.15% | 3.25 | 3.25 | 3.05 | 1,578,276 |
| 23 Abr 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 1,975,299 |
| 22 Abr 2024 | 3.25 | 0.15 | 4.84% | 3.10 | 3.25 | 3.05 | 1,342,784 |
| 19 Abr 2024 | 3.10 | -0.35 | -10.14% | 3.45 | 3.45 | 3.10 | 1,816,371 |
| 18 Abr 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.45 | 1,098,017 |
| 17 Abr 2024 | 3.45 | -0.45 | -11.54% | 3.90 | 3.95 | 3.10 | 25,418,443 |
| 16 Abr 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 388,089 |
| 15 Abr 2024 | 3.90 | -0.35 | -8.24% | 4.25 | 4.25 | 3.90 | 4,150,596 |
| 12 Abr 2024 | 4.25 | 0.35 | 8.97% | 3.90 | 4.25 | 3.90 | 13,012,153 |
| 11 Abr 2024 | 3.90 | -0.80 | -17.02% | 4.75 | 4.75 | 3.90 | 4,801,458 |
| 10 Abr 2024 | 4.70 | -1.05 | -18.26% | 5.75 | 5.75 | 4.70 | 10,202,539 |
| 09 Abr 2024 | 5.75 | -3.50 | -37.84% | 8.29 | 8.29 | 5.75 | 10,157,403 |
| 08 Abr 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 819,176 |
| 05 Abr 2024 | 9.25 | -0.50 | -5.13% | 9.75 | 9.75 | 9.25 | 1,200,710 |
| 04 Abr 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 1,023,077 |
| 03 Abr 2024 | 9.75 | 0.40 | 4.28% | 9.35 | 9.75 | 9.35 | 864,785 |
| 02 Abr 2024 | 9.35 | 0.15 | 1.63% | 9.20 | 9.35 | 9.20 | 636,124 |
| 28 Mar 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9.20 | 421,557 |
| 27 Mar 2024 | 9.20 | -0.05 | -0.54% | 9.25 | 9.25 | 9.20 | 178,399 |
| 26 Mar 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 314,924 |
| 25 Mar 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 757,718 |
| 22 Mar 2024 | 9.25 | -0.01 | -0.11% | 9.26 | 9.26 | 9.25 | 965,908 |
| 21 Mar 2024 | 9.26 | -0.14 | -1.49% | 9.40 | 9.40 | 9.26 | 479,442 |
| 20 Mar 2024 | 9.40 | 0.00 | 0.00% | 9.40 | 9.40 | 9.40 | 421,809 |
| 19 Mar 2024 | 9.40 | -0.15 | -1.57% | 9.55 | 9.55 | 9.40 | 213,089 |
| 18 Mar 2024 | 9.55 | -0.15 | -1.55% | 9.70 | 9.80 | 9.55 | 535,049 |
| 15 Mar 2024 | 9.70 | -0.10 | -1.02% | 9.80 | 9.80 | 9.70 | 705,546 |
| 14 Mar 2024 | 9.80 | -0.20 | -2.00% | 10.00 | 10.00 | 9.80 | 162,667 |
| 13 Mar 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 653,799 |
| 12 Mar 2024 | 10.00 | -0.25 | -2.44% | 10.25 | 10.25 | 9.90 | 497,162 |
| 11 Mar 2024 | 10.25 | 1.05 | 11.41% | 9.20 | 10.25 | 9.20 | 1,476,161 |
| 08 Mar 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9.20 | 137,756 |
| 07 Mar 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9.20 | 172,205 |
