Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SHI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 26.85 | 0.35 | 1.32% | 26.65 | 27.10 | 26.20 | 1,289,654 |
| 03 May 2024 | 26.50 | 0.25 | 0.95% | 25.50 | 27.15 | 25.50 | 733,057 |
| 02 May 2024 | 26.25 | -0.05 | -0.19% | 26.00 | 27.10 | 25.60 | 5,399,688 |
| 01 May 2024 | 26.30 | 0.15 | 0.57% | 26.30 | 26.55 | 26.10 | 431,185 |
| 30 Abr 2024 | 26.15 | -0.35 | -1.32% | 26.00 | 26.60 | 26.00 | 2,506,876 |
| 29 Abr 2024 | 26.50 | -0.50 | -1.85% | 26.00 | 27.05 | 26.00 | 2,000,510 |
| 26 Abr 2024 | 27.00 | 0.00 | 0.00% | 27.05 | 27.35 | 26.60 | 2,131,125 |
| 25 Abr 2024 | 27.00 | -0.55 | -2.00% | 27.60 | 27.80 | 27.00 | 374,464 |
| 24 Abr 2024 | 27.55 | -0.05 | -0.18% | 27.75 | 27.85 | 27.50 | 393,988 |
| 23 Abr 2024 | 27.60 | 0.35 | 1.28% | 26.65 | 28.30 | 26.65 | 1,042,088 |
| 22 Abr 2024 | 27.25 | 0.65 | 2.44% | 27.05 | 27.55 | 27.05 | 883,696 |
| 19 Abr 2024 | 26.60 | -0.50 | -1.85% | 26.90 | 27.10 | 26.50 | 461,247 |
| 18 Abr 2024 | 27.10 | 0.00 | 0.00% | 27.30 | 27.50 | 27.10 | 326,468 |
| 17 Abr 2024 | 27.10 | -0.60 | -2.17% | 27.10 | 27.50 | 27.05 | 1,223,815 |
| 16 Abr 2024 | 27.70 | -0.30 | -1.07% | 28.05 | 28.05 | 27.40 | 1,635,577 |
| 15 Abr 2024 | 28.00 | 0.15 | 0.54% | 28.20 | 28.30 | 27.90 | 489,677 |
| 12 Abr 2024 | 27.85 | -0.85 | -2.96% | 28.90 | 28.90 | 27.85 | 708,062 |
| 11 Abr 2024 | 28.70 | 0.50 | 1.77% | 28.70 | 29.00 | 28.55 | 484,906 |
| 10 Abr 2024 | 28.20 | -0.45 | -1.57% | 28.50 | 29.00 | 28.15 | 1,212,952 |
| 09 Abr 2024 | 28.65 | 0.50 | 1.78% | 28.00 | 29.30 | 28.00 | 818,774 |
| 08 Abr 2024 | 28.15 | -0.95 | -3.26% | 28.60 | 28.70 | 27.80 | 1,831,947 |
| 05 Abr 2024 | 29.10 | 0.50 | 1.75% | 27.80 | 29.10 | 27.80 | 883,514 |
| 04 Abr 2024 | 28.60 | 0.20 | 0.70% | 28.35 | 28.85 | 28.25 | 581,368 |
| 03 Abr 2024 | 28.40 | 0.70 | 2.53% | 28.30 | 28.75 | 27.60 | 752,913 |
| 02 Abr 2024 | 27.70 | -1.50 | -5.14% | 29.25 | 29.25 | 27.60 | 6,242,390 |
| 28 Mar 2024 | 29.20 | -0.65 | -2.18% | 29.50 | 29.70 | 29.20 | 562,292 |
| 27 Mar 2024 | 29.85 | 0.45 | 1.53% | 29.00 | 29.95 | 29.00 | 342,689 |
| 26 Mar 2024 | 29.40 | -0.05 | -0.17% | 29.40 | 29.90 | 29.25 | 1,743,497 |
| 25 Mar 2024 | 29.45 | -0.25 | -0.84% | 29.30 | 29.75 | 29.30 | 495,990 |
| 22 Mar 2024 | 29.70 | 0.20 | 0.68% | 29.80 | 30.05 | 29.60 | 424,061 |
| 21 Mar 2024 | 29.50 | -0.15 | -0.51% | 29.95 | 30.00 | 29.45 | 1,250,507 |
| 20 Mar 2024 | 29.65 | 0.60 | 2.07% | 29.00 | 29.90 | 28.75 | 491,721 |
| 19 Mar 2024 | 29.05 | 0.15 | 0.52% | 29.00 | 29.30 | 28.60 | 751,483 |
| 18 Mar 2024 | 28.90 | -0.05 | -0.17% | 29.40 | 29.40 | 28.90 | 1,214,143 |
| 15 Mar 2024 | 28.95 | 0.10 | 0.35% | 29.25 | 29.25 | 28.75 | 796,257 |
| 14 Mar 2024 | 28.85 | 0.45 | 1.58% | 29.95 | 29.95 | 28.20 | 4,331,152 |
| 13 Mar 2024 | 28.40 | -1.40 | -4.70% | 29.60 | 29.60 | 28.40 | 502,975 |
| 12 Mar 2024 | 29.80 | -0.20 | -0.67% | 30.00 | 30.00 | 29.80 | 615,521 |
| 11 Mar 2024 | 30.00 | -0.15 | -0.50% | 29.85 | 30.00 | 29.80 | 914,821 |
| 08 Mar 2024 | 30.15 | 0.35 | 1.17% | 29.65 | 30.15 | 29.65 | 544,145 |
| 07 Mar 2024 | 29.80 | -0.60 | -1.97% | 29.80 | 30.50 | 29.70 | 970,071 |
| 06 Mar 2024 | 30.40 | 0.40 | 1.33% | 29.30 | 30.85 | 29.30 | 1,775,995 |
| 05 Mar 2024 | 30.00 | -0.05 | -0.17% | 29.00 | 30.00 | 27.80 | 4,519,945 |
| 04 Mar 2024 | 30.05 | -1.00 | -3.22% | 30.25 | 31.15 | 30.05 | 2,834,966 |
| 01 Mar 2024 | 31.05 | 0.05 | 0.16% | 31.40 | 31.50 | 30.80 | 1,546,574 |
| 29 Feb 2024 | 31.00 | 0.30 | 0.98% | 30.95 | 31.80 | 30.95 | 1,664,128 |
| 28 Feb 2024 | 30.70 | -1.20 | -3.76% | 30.40 | 31.10 | 30.00 | 381,794 |
| 27 Feb 2024 | 31.90 | 0.15 | 0.47% | 31.75 | 32.00 | 31.60 | 420,246 |
| 26 Feb 2024 | 31.75 | 0.25 | 0.79% | 31.80 | 31.80 | 31.20 | 546,540 |
| 23 Feb 2024 | 31.50 | -0.50 | -1.56% | 32.20 | 32.30 | 31.50 | 510,777 |
| 22 Feb 2024 | 32.00 | 0.70 | 2.24% | 31.10 | 33.00 | 30.85 | 938,428 |
| 21 Feb 2024 | 31.30 | -1.25 | -3.84% | 31.95 | 32.60 | 31.30 | 480,905 |
| 20 Feb 2024 | 32.55 | -0.30 | -0.91% | 32.70 | 33.00 | 32.05 | 711,963 |
| 19 Feb 2024 | 32.85 | 0.25 | 0.77% | 32.55 | 32.85 | 32.40 | 400,427 |
| 16 Feb 2024 | 32.60 | 0.95 | 3.00% | 31.65 | 32.75 | 31.60 | 279,809 |
| 15 Feb 2024 | 31.65 | 1.60 | 5.32% | 30.30 | 31.85 | 30.30 | 414,598 |
| 14 Feb 2024 | 30.05 | 0.00 | 0.00% | 29.90 | 30.30 | 29.90 | 243,609 |
| 13 Feb 2024 | 30.05 | -0.75 | -2.44% | 30.65 | 30.65 | 29.95 | 304,252 |
| 12 Feb 2024 | 30.80 | -0.40 | -1.28% | 31.20 | 31.40 | 30.70 | 294,321 |
| 09 Feb 2024 | 31.20 | -0.30 | -0.95% | 31.00 | 31.45 | 30.65 | 887,813 |
| 08 Feb 2024 | 31.50 | -0.05 | -0.16% | 31.85 | 32.00 | 31.50 | 423,164 |
