Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SNIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 2.2055 | -1.13 | -33.91% | 2.966 | 3.215 | 1.9385 | 67,114 |
| 26 Sep 2024 | 3.337 | -0.46 | -12.17% | 3.155 | 3.655 | 2.7035 | 13,641 |
| 25 Sep 2024 | 3.7995 | 0.07 | 1.88% | 3.869 | 3.9495 | 3.5295 | 2,801 |
| 24 Sep 2024 | 3.7295 | -0.94 | -20.15% | 4.165 | 4.2805 | 3.4625 | 3,750 |
| 23 Sep 2024 | 4.6705 | -0.59 | -11.25% | 5.564 | 5.95 | 4.4135 | 1,572 |
| 20 Sep 2024 | 5.2625 | -0.43 | -7.57% | 4.98 | 5.358 | 4.5625 | 1,700 |
| 19 Sep 2024 | 5.6935 | -0.54 | -8.68% | 5.386 | 6.577 | 5.1765 | 7,095 |
| 18 Sep 2024 | 6.2345 | 1.54 | 32.89% | 5.087 | 6.28 | 5.014 | 862 |
| 17 Sep 2024 | 4.6915 | -0.35 | -7.01% | 5.084 | 5.6605 | 4.397 | 3,518 |
| 16 Sep 2024 | 5.045 | -0.21 | -4.07% | 5.02 | 5.514 | 4.8485 | 4,411 |
| 13 Sep 2024 | 5.259 | -0.82 | -13.55% | 5.597 | 6.201 | 5.2485 | 4,122 |
| 12 Sep 2024 | 6.0835 | 0.80 | 15.07% | 5.275 | 6.2885 | 4.9245 | 5,765 |
| 11 Sep 2024 | 5.287 | -0.18 | -3.36% | 5.335 | 5.416 | 4.9325 | 1,651 |
| 10 Sep 2024 | 5.471 | -0.90 | -14.17% | 5.484 | 5.6655 | 5.225 | 10,563 |
| 09 Sep 2024 | 6.374 | -1.49 | -18.90% | 7.98 | 8.7405 | 6.207 | 5,098 |
| 06 Sep 2024 | 7.8595 | -3.52 | -30.94% | 8.744 | 9.021 | 6.726 | 5,895 |
| 05 Sep 2024 | 11.3805 | -3.30 | -22.47% | 12.671 | 14.9845 | 10.953 | 8,585 |
| 04 Sep 2024 | 14.678 | -1.67 | -10.22% | 15.125 | 15.7595 | 14.4965 | 550 |
| 03 Sep 2024 | 16.348 | -0.86 | -5.01% | 16.348 | 16.348 | 16.348 | 16 |
| 02 Sep 2024 | 17.211 | -0.05 | -0.29% | 17.489 | 17.985 | 16.726 | 649 |
| 30 Ago 2024 | 17.2605 | -1.92 | -10.01% | 15.405 | 17.8775 | 14.332 | 609 |
| 29 Ago 2024 | 19.1795 | -4.29 | -18.29% | 20.608 | 22.821 | 19.0615 | 990 |
| 28 Ago 2024 | 23.4715 | 3.95 | 20.21% | 20.974 | 23.575 | 20.8185 | 147 |
| 27 Ago 2024 | 19.5255 | 1.51 | 8.40% | 19.5255 | 19.5255 | 19.5255 | 5 |
| 23 Ago 2024 | 18.012 | -1.56 | -7.95% | 18.012 | 18.012 | 18.012 | 0 |
| 22 Ago 2024 | 19.567 | -0.56 | -2.78% | 19.567 | 19.567 | 19.567 | 10 |
| 21 Ago 2024 | 20.127 | -2.00 | -9.05% | 20.552 | 22.7725 | 20.049 | 431 |
| 20 Ago 2024 | 22.1295 | 3.13 | 16.50% | 22.1295 | 22.1295 | 22.1295 | 0 |
| 19 Ago 2024 | 18.996 | -3.35 | -14.97% | 18.996 | 18.996 | 18.996 | 0 |
| 16 Ago 2024 | 22.341 | -1.98 | -8.14% | 22.579 | 23.41 | 21.347 | 3,581 |
| 15 Ago 2024 | 24.3205 | 0.23 | 0.97% | 24.3205 | 24.3205 | 24.3205 | 3 |
| 14 Ago 2024 | 24.086 | 0.13 | 0.55% | 24.086 | 24.086 | 24.086 | 0 |
| 13 Ago 2024 | 23.9535 | -0.83 | -3.34% | 23.9535 | 23.9535 | 23.9535 | 0 |
| 12 Ago 2024 | 24.78 | -0.01 | -0.04% | 24.78 | 24.78 | 24.78 | 1 |
| 09 Ago 2024 | 24.79 | 1.54 | 6.61% | 24.79 | 24.79 | 24.79 | 1 |
| 08 Ago 2024 | 23.253 | -0.92 | -3.81% | 23.253 | 23.253 | 23.253 | 0 |
| 07 Ago 2024 | 24.175 | -1.14 | -4.51% | 24.684 | 25.727 | 23.0525 | 22 |
| 06 Ago 2024 | 25.317 | 1.97 | 8.41% | 23.127 | 26.735 | 21.9595 | 1,150 |
| 05 Ago 2024 | 23.352 | 1.25 | 5.66% | 22.302 | 27.8555 | 22.302 | 122 |
| 02 Ago 2024 | 22.1015 | 1.96 | 9.74% | 21.542 | 23.706 | 20.6005 | 22,865 |
| 01 Ago 2024 | 20.1395 | 3.75 | 22.88% | 20.072 | 20.2375 | 19.7205 | 18,055 |
| 31 Jul 2024 | 16.3895 | -1.30 | -7.33% | 16.3895 | 16.3895 | 16.3895 | 28 |
| 30 Jul 2024 | 17.6855 | -0.46 | -2.55% | 18.112 | 18.8825 | 17.2885 | 140 |
| 29 Jul 2024 | 18.148 | -0.60 | -3.22% | 16.861 | 18.2405 | 16.4965 | 87 |
| 26 Jul 2024 | 18.752 | 0.65 | 3.61% | 19.101 | 19.741 | 18.6725 | 63 |
| 25 Jul 2024 | 18.0985 | -0.50 | -2.67% | 19.109 | 19.109 | 17.043 | 63 |
| 24 Jul 2024 | 18.5955 | 1.97 | 11.83% | 17.358 | 18.9235 | 17.3165 | 234 |
| 23 Jul 2024 | 16.6285 | 0.60 | 3.72% | 16.6285 | 16.6285 | 16.6285 | 0 |
| 22 Jul 2024 | 16.0315 | -1.75 | -9.85% | 16.0315 | 16.0315 | 16.0315 | 5 |
| 19 Jul 2024 | 17.783 | 1.85 | 11.59% | 17.783 | 17.783 | 17.783 | 24 |
| 18 Jul 2024 | 15.9355 | -0.02 | -0.13% | 15.243 | 16.1485 | 14.978 | 277 |
| 17 Jul 2024 | 15.957 | 0.39 | 2.52% | 15.957 | 15.957 | 15.957 | 5 |
| 16 Jul 2024 | 15.5645 | -1.44 | -8.45% | 15.5645 | 15.5645 | 15.5645 | 0 |
| 15 Jul 2024 | 17.0015 | 1.62 | 10.55% | 15.744 | 17.545 | 14.8155 | 174 |
| 12 Jul 2024 | 15.3795 | -0.37 | -2.35% | 15.3795 | 15.3795 | 15.3795 | 0 |
| 11 Jul 2024 | 15.75 | -0.37 | -2.32% | 15.75 | 15.75 | 15.75 | 0 |
| 10 Jul 2024 | 16.1235 | -3.14 | -16.29% | 16.1235 | 16.1235 | 16.1235 | 0 |
| 09 Jul 2024 | 19.2615 | 0.78 | 4.24% | 18.573 | 19.764 | 18.328 | 2,564 |
| 08 Jul 2024 | 18.4775 | 0.70 | 3.96% | 17.818 | 19.4105 | 17.573 | 3,397 |
| 05 Jul 2024 | 17.774 | 1.95 | 12.29% | 15.572 | 19.7325 | 15.038 | 448 |
| 04 Jul 2024 | 15.8285 | 1.36 | 9.38% | 15.8285 | 15.8285 | 15.8285 | 0 |
| 03 Jul 2024 | 14.4715 | -5.98 | -29.24% | 14.4715 | 14.4715 | 14.4715 | 14 |
| 02 Jul 2024 | 20.451 | -1.74 | -7.85% | 21.273 | 21.931 | 19.9055 | 705 |
| 01 Jul 2024 | 22.192 | -2.72 | -10.92% | 25.40 | 25.934 | 20.516 | 1,335 |
