SXFE Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 2.2175 | 0.06 | 2.64% | 2.2175 | 2.2175 | 2.2175 | 0 |
25 Jun 2024 | 2.1605 | 0.08 | 3.80% | 2.1605 | 2.1605 | 2.1605 | 0 |
24 Jun 2024 | 2.0815 | -0.12 | -5.36% | 2.0815 | 2.0815 | 2.0815 | 1 |
21 Jun 2024 | 2.1995 | 0.00 | 0.10% | 2.1995 | 2.1995 | 2.1995 | 1 |
20 Jun 2024 | 2.1973 | 0.00 | -0.14% | 2.1973 | 2.1973 | 2.1973 | 0 |
19 Jun 2024 | 2.2003 | 0.00 | 0.00% | 2.2003 | 2.2003 | 2.2003 | 0 |
18 Jun 2024 | 2.2003 | -0.07 | -3.07% | 2.2003 | 2.2003 | 2.2003 | 0 |
17 Jun 2024 | 2.27 | -0.01 | -0.57% | 2.27 | 2.27 | 2.27 | 0 |
14 Jun 2024 | 2.283 | 0.00 | 0.16% | 2.283 | 2.283 | 2.283 | 0 |
13 Jun 2024 | 2.2793 | 0.10 | 4.49% | 2.2793 | 2.2793 | 2.2793 | 0 |
12 Jun 2024 | 2.1813 | -0.07 | -3.16% | 2.1813 | 2.1813 | 2.1813 | 3 |
11 Jun 2024 | 2.2525 | 0.06 | 2.81% | 2.2525 | 2.2525 | 2.2525 | 2 |
10 Jun 2024 | 2.191 | 0.07 | 3.45% | 2.191 | 2.191 | 2.191 | 0 |
07 Jun 2024 | 2.118 | -0.02 | -0.81% | 2.13 | 2.3915 | 1.974 | 150 |
06 Jun 2024 | 2.1353 | -0.02 | -1.03% | 2.1353 | 2.1353 | 2.1353 | 0 |
05 Jun 2024 | 2.1575 | -0.01 | -0.43% | 2.1575 | 2.1575 | 2.1575 | 0 |
04 Jun 2024 | 2.1668 | -0.02 | -0.70% | 2.1668 | 2.1668 | 2.1668 | 0 |
03 Jun 2024 | 2.182 | 0.02 | 0.80% | 2.182 | 2.182 | 2.182 | 1 |
31 May 2024 | 2.1648 | -0.02 | -0.92% | 2.1648 | 2.1648 | 2.1648 | 0 |
30 May 2024 | 2.1848 | -0.05 | -2.25% | 2.1848 | 2.1848 | 2.1848 | 0 |
29 May 2024 | 2.235 | 0.09 | 4.17% | 2.235 | 2.235 | 2.235 | 0 |
28 May 2024 | 2.1455 | 0.04 | 2.05% | 2.1455 | 2.1455 | 2.1455 | 0 |
24 May 2024 | 2.1025 | 0.00 | 0.15% | 2.1025 | 2.1025 | 2.1025 | 0 |
23 May 2024 | 2.0993 | 0.07 | 3.27% | 2.0993 | 2.0993 | 2.0993 | 0 |
22 May 2024 | 2.0328 | 0.01 | 0.48% | 2.0328 | 2.0328 | 2.0328 | 0 |
21 May 2024 | 2.023 | 0.04 | 2.15% | 2.023 | 2.023 | 2.023 | 0 |
20 May 2024 | 1.9805 | -0.01 | -0.64% | 1.9805 | 1.9805 | 1.9805 | 0 |
17 May 2024 | 1.9933 | 0.01 | 0.48% | 1.9933 | 1.9933 | 1.9933 | 22 |
16 May 2024 | 1.9838 | -0.04 | -1.87% | 1.9838 | 1.9838 | 1.9838 | 0 |
15 May 2024 | 2.0215 | -0.06 | -2.87% | 2.0215 | 2.0215 | 2.0215 | 0 |
14 May 2024 | 2.0813 | 0.01 | 0.52% | 2.0813 | 2.0813 | 2.0813 | 0 |
13 May 2024 | 2.0705 | -0.01 | -0.53% | 2.0705 | 2.0705 | 2.0705 | 0 |
10 May 2024 | 2.0815 | -0.04 | -1.89% | 2.0815 | 2.0815 | 2.0815 | 0 |
09 May 2024 | 2.1215 | -0.06 | -2.57% | 2.1215 | 2.1215 | 2.1215 | 0 |
08 May 2024 | 2.1775 | 0.01 | 0.59% | 2.1775 | 2.1775 | 2.1775 | 0 |
07 May 2024 | 2.1648 | -0.12 | -5.30% | 2.1648 | 2.1648 | 2.1648 | 0 |
03 May 2024 | 2.286 | -0.05 | -2.23% | 2.286 | 2.286 | 2.286 | 0 |
02 May 2024 | 2.3383 | 0.03 | 1.50% | 2.3383 | 2.3383 | 2.3383 | 0 |
01 May 2024 | 2.3038 | 0.02 | 0.66% | 2.3038 | 2.3038 | 2.3038 | 0 |
30 Abr 2024 | 2.2888 | 0.06 | 2.47% | 2.2888 | 2.2888 | 2.2888 | 0 |
29 Abr 2024 | 2.2335 | -0.02 | -1.04% | 2.2335 | 2.2335 | 2.2335 | 0 |
26 Abr 2024 | 2.257 | 0.00 | 0.20% | 2.257 | 2.257 | 2.257 | 0 |
25 Abr 2024 | 2.2525 | 0.03 | 1.36% | 2.2525 | 2.2525 | 2.2525 | 0 |
24 Abr 2024 | 2.2223 | 0.03 | 1.45% | 2.2223 | 2.2223 | 2.2223 | 0 |
23 Abr 2024 | 2.1905 | -0.10 | -4.52% | 2.1905 | 2.1905 | 2.1905 | 0 |
22 Abr 2024 | 2.2943 | -0.05 | -2.15% | 2.2943 | 2.2943 | 2.2943 | 0 |
19 Abr 2024 | 2.3448 | -0.03 | -1.09% | 2.3448 | 2.3448 | 2.3448 | 0 |
18 Abr 2024 | 2.3705 | -0.09 | -3.63% | 2.3705 | 2.3705 | 2.3705 | 0 |
17 Abr 2024 | 2.4598 | 0.00 | -0.19% | 2.4598 | 2.4598 | 2.4598 | 0 |
16 Abr 2024 | 2.4645 | 0.11 | 4.86% | 2.4645 | 2.4645 | 2.4645 | 0 |
15 Abr 2024 | 2.3503 | -0.01 | -0.60% | 2.3503 | 2.3503 | 2.3503 | 0 |
12 Abr 2024 | 2.3645 | 0.08 | 3.41% | 2.3645 | 2.3645 | 2.3645 | 0 |
11 Abr 2024 | 2.2865 | 0.10 | 4.35% | 2.2865 | 2.2865 | 2.2865 | 0 |
10 Abr 2024 | 2.1913 | 0.06 | 2.79% | 2.1913 | 2.1913 | 2.1913 | 0 |
09 Abr 2024 | 2.1317 | 0.06 | 3.05% | 2.1317 | 2.1317 | 2.1317 | 0 |
08 Abr 2024 | 2.0688 | -0.04 | -1.84% | 2.0688 | 2.0688 | 2.0688 | 0 |
05 Abr 2024 | 2.1075 | 0.07 | 3.69% | 2.1075 | 2.1075 | 2.1075 | 0 |
04 Abr 2024 | 2.0325 | -0.05 | -2.21% | 2.0325 | 2.0325 | 2.0325 | 0 |
03 Abr 2024 | 2.0785 | -0.02 | -0.79% | 2.0785 | 2.0785 | 2.0785 | 0 |
02 Abr 2024 | 2.095 | 0.07 | 3.29% | 2.095 | 2.095 | 2.095 | 0 |