Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SIEB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.66 | -0.06 | -3.49% | 1.75 | 1.7899 | 1.63 | 10,627 |
| 24 Jun 2024 | 1.72 | -0.07 | -3.91% | 1.76 | 1.7996 | 1.7079 | 23,091 |
| 21 Jun 2024 | 1.79 | 0.22 | 14.01% | 1.60 | 1.79 | 1.5901 | 55,557 |
| 20 Jun 2024 | 1.57 | -0.05 | -3.09% | 1.60 | 1.75 | 1.55 | 39,821 |
| 18 Jun 2024 | 1.62 | -0.15 | -8.47% | 1.76 | 1.88 | 1.61 | 47,589 |
| 17 Jun 2024 | 1.77 | -0.03 | -1.67% | 1.82 | 1.90 | 1.71 | 22,451 |
| 14 Jun 2024 | 1.80 | -0.02 | -1.10% | 1.85 | 1.8999 | 1.80 | 10,238 |
| 13 Jun 2024 | 1.82 | -0.02 | -1.09% | 1.83 | 1.86 | 1.75 | 10,263 |
| 12 Jun 2024 | 1.84 | -0.03 | -1.60% | 1.85 | 1.9392 | 1.69 | 34,508 |
| 11 Jun 2024 | 1.87 | -0.18 | -8.78% | 2.03 | 2.07 | 1.80 | 46,569 |
| 10 Jun 2024 | 2.05 | -0.02 | -0.97% | 2.07 | 2.16 | 2.01 | 31,374 |
| 07 Jun 2024 | 2.07 | -0.15 | -6.76% | 2.24 | 2.24 | 2.07 | 19,668 |
| 06 Jun 2024 | 2.22 | -0.15 | -6.33% | 2.33 | 2.3699 | 2.20 | 10,397 |
| 05 Jun 2024 | 2.37 | 0.08 | 3.49% | 2.30 | 2.38 | 2.1904 | 20,518 |
| 04 Jun 2024 | 2.29 | 0.01 | 0.44% | 2.30 | 2.345 | 2.22 | 10,044 |
| 03 Jun 2024 | 2.28 | 0.06 | 2.70% | 2.19 | 2.31 | 2.19 | 10,677 |
| 31 May 2024 | 2.22 | 0.11 | 5.21% | 2.10 | 2.22 | 2.10 | 5,542 |
| 30 May 2024 | 2.11 | -0.02 | -0.94% | 2.16 | 2.20 | 2.10 | 7,313 |
| 29 May 2024 | 2.13 | 0.06 | 2.90% | 2.12 | 2.175 | 2.12 | 3,490 |
| 28 May 2024 | 2.07 | -0.10 | -4.61% | 2.14 | 2.16 | 2.07 | 6,031 |
| 24 May 2024 | 2.17 | -0.03 | -1.36% | 2.21 | 2.31 | 2.10 | 12,349 |
| 23 May 2024 | 2.20 | -0.23 | -9.28% | 2.43 | 2.43 | 2.18 | 49,725 |
| 22 May 2024 | 2.425 | -0.06 | -2.44% | 2.49 | 2.49 | 2.41 | 6,645 |
| 21 May 2024 | 2.4857 | 0.08 | 3.14% | 2.42 | 2.54 | 2.35 | 48,882 |
| 20 May 2024 | 2.41 | 0.11 | 4.78% | 2.30 | 2.41 | 2.28 | 20,500 |
| 17 May 2024 | 2.30 | -0.04 | -1.71% | 2.40 | 2.40 | 2.30 | 4,874 |
| 16 May 2024 | 2.34 | -0.04 | -1.68% | 2.33 | 2.4199 | 2.30 | 4,261 |
| 15 May 2024 | 2.38 | 0.07 | 3.03% | 2.31 | 2.43 | 2.2377 | 17,276 |
| 14 May 2024 | 2.31 | 0.10 | 4.52% | 2.21 | 2.3999 | 2.19 | 18,881 |
| 13 May 2024 | 2.21 | 0.11 | 5.24% | 2.23 | 2.3999 | 1.9635 | 24,931 |
| 10 May 2024 | 2.10 | -0.09 | -4.11% | 2.18 | 2.18 | 2.05 | 18,299 |
| 09 May 2024 | 2.19 | -0.23 | -9.50% | 2.41 | 2.41 | 2.11 | 18,016 |
| 08 May 2024 | 2.42 | 0.00 | 0.00% | 2.43 | 2.46 | 2.20 | 24,839 |
| 07 May 2024 | 2.42 | 0.10 | 4.31% | 2.38 | 2.4699 | 2.03 | 29,577 |
| 06 May 2024 | 2.32 | 0.00 | 0.00% | 2.30 | 2.39 | 2.255 | 28,850 |
| 03 May 2024 | 2.32 | 0.34 | 17.17% | 2.01 | 2.3683 | 2.01 | 29,874 |
| 02 May 2024 | 1.98 | 0.01 | 0.51% | 1.95 | 2.10 | 1.90 | 11,233 |
| 01 May 2024 | 1.97 | -0.05 | -2.48% | 2.03 | 2.05 | 1.95 | 14,959 |
| 30 Abr 2024 | 2.02 | -0.01 | -0.49% | 2.01 | 2.0767 | 2.00 | 9,274 |
| 29 Abr 2024 | 2.03 | 0.01 | 0.50% | 2.08 | 2.10 | 1.9994 | 12,341 |
| 26 Abr 2024 | 2.02 | 0.01 | 0.50% | 2.09 | 2.09 | 1.97 | 9,252 |
| 25 Abr 2024 | 2.01 | -0.05 | -2.43% | 2.04 | 2.05 | 2.00 | 16,495 |
| 24 Abr 2024 | 2.06 | -0.02 | -0.92% | 2.13 | 2.13 | 2.05 | 2,480 |
| 23 Abr 2024 | 2.0792 | -0.01 | -0.52% | 2.09 | 2.1016 | 2.07 | 4,745 |
| 22 Abr 2024 | 2.09 | -0.01 | -0.48% | 2.09 | 2.18 | 2.02 | 13,337 |
| 19 Abr 2024 | 2.10 | -0.04 | -1.87% | 2.04 | 2.19 | 2.00 | 10,823 |
| 18 Abr 2024 | 2.14 | 0.02 | 0.94% | 2.13 | 2.14 | 2.12 | 997 |
| 17 Abr 2024 | 2.12 | 0.04 | 1.92% | 2.05 | 2.14 | 1.98 | 1,103 |
| 16 Abr 2024 | 2.08 | -0.02 | -0.95% | 2.06 | 2.17 | 2.06 | 3,811 |
| 15 Abr 2024 | 2.10 | -0.07 | -3.23% | 2.14 | 2.18 | 1.90 | 7,154 |
| 12 Abr 2024 | 2.17 | -0.01 | -0.41% | 2.17 | 2.20 | 2.07 | 4,968 |
| 11 Abr 2024 | 2.179 | -0.03 | -1.40% | 2.1778 | 2.20 | 2.05 | 15,685 |
| 10 Abr 2024 | 2.21 | 0.04 | 1.84% | 2.14 | 2.2325 | 2.13 | 7,787 |
| 09 Abr 2024 | 2.17 | 0.12 | 5.85% | 2.03 | 2.21 | 1.91 | 36,977 |
| 08 Abr 2024 | 2.05 | -0.01 | -0.49% | 2.07 | 2.07 | 1.90 | 7,608 |
| 05 Abr 2024 | 2.06 | -0.05 | -2.37% | 2.07 | 2.09 | 2.04 | 975 |
| 04 Abr 2024 | 2.11 | -0.04 | -1.86% | 2.07 | 2.11 | 1.91 | 7,388 |
| 03 Abr 2024 | 2.15 | 0.04 | 1.90% | 2.10 | 2.15 | 2.10 | 28,334 |
| 02 Abr 2024 | 2.11 | -0.01 | -0.47% | 2.07 | 2.13 | 2.07 | 14,999 |
| 01 Abr 2024 | 2.12 | 0.01 | 0.47% | 2.11 | 2.18 | 1.9901 | 66,313 |
| 28 Mar 2024 | 2.11 | 0.01 | 0.48% | 2.05 | 2.12 | 1.9601 | 34,582 |
