Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SPCE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.8566 | -0.0469 | -5.19% | 0.9151 | 0.9151 | 0.85 | 19,428,454 |
| 23 May 2024 | 0.9035 | -0.0168 | -1.83% | 0.95 | 0.9541 | 0.8873 | 15,469,171 |
| 22 May 2024 | 0.9203 | -0.0497 | -5.12% | 0.9604 | 0.991 | 0.9175 | 11,653,742 |
| 21 May 2024 | 0.97 | -0.0235 | -2.37% | 0.992 | 0.9955 | 0.9632 | 12,439,112 |
| 20 May 2024 | 0.9935 | -0.0165 | -1.63% | 1.02 | 1.03 | 0.97 | 16,761,157 |
| 17 May 2024 | 1.01 | -0.02 | -1.94% | 1.01 | 1.08 | 0.9626 | 13,343,292 |
| 16 May 2024 | 1.03 | -0.03 | -2.83% | 1.10 | 1.10 | 1.02 | 8,502,154 |
| 15 May 2024 | 1.06 | -0.21 | -16.54% | 1.18 | 1.1999 | 1.05 | 23,326,350 |
| 14 May 2024 | 1.27 | 0.23 | 22.12% | 1.27 | 1.41 | 1.17 | 78,501,830 |
| 13 May 2024 | 1.04 | 0.09 | 9.20% | 0.97 | 1.09 | 0.9626 | 20,528,193 |
| 10 May 2024 | 0.9524 | -0.0776 | -7.53% | 1.02 | 1.03 | 0.9524 | 30,224,715 |
| 09 May 2024 | 1.03 | 0.03 | 3.50% | 0.9815 | 1.03 | 0.951 | 11,920,217 |
| 08 May 2024 | 0.9952 | -0.0148 | -1.47% | 0.9657 | 1.01 | 0.90 | 27,343,495 |
| 07 May 2024 | 1.01 | -0.02 | -1.94% | 1.04 | 1.05 | 0.941 | 20,845,669 |
| 06 May 2024 | 1.03 | 0.08 | 8.65% | 0.98 | 1.07 | 0.975 | 14,441,471 |
| 03 May 2024 | 0.948 | 0.0661 | 7.50% | 0.90 | 0.9998 | 0.8899 | 45,969,361 |
| 02 May 2024 | 0.8819 | -0.0454 | -4.90% | 0.9636 | 0.9759 | 0.846 | 22,033,976 |
| 01 May 2024 | 0.9273 | 0.0572 | 6.57% | 0.8808 | 0.98 | 0.8801 | 31,966,169 |
| 30 Abr 2024 | 0.8701 | -0.0138 | -1.56% | 0.8714 | 0.888 | 0.841 | 13,401,194 |
| 29 Abr 2024 | 0.8839 | -0.0036 | -0.41% | 0.8889 | 0.9201 | 0.84 | 18,182,750 |
| 26 Abr 2024 | 0.8875 | 0.0271 | 3.15% | 0.868 | 0.8889 | 0.837 | 15,849,066 |
| 25 Abr 2024 | 0.8604 | -0.0095 | -1.09% | 0.863 | 0.8787 | 0.79 | 26,715,940 |
| 24 Abr 2024 | 0.8699 | -0.0503 | -5.47% | 0.94 | 0.99 | 0.8422 | 24,860,535 |
| 23 Abr 2024 | 0.9202 | 0.1683 | 22.38% | 0.76 | 0.999 | 0.751 | 63,563,180 |
| 22 Abr 2024 | 0.7519 | -0.1042 | -12.17% | 0.84 | 0.84 | 0.7033 | 52,390,640 |
| 19 Abr 2024 | 0.8561 | -0.1139 | -11.74% | 0.9196 | 0.9314 | 0.79 | 39,457,750 |
| 18 Abr 2024 | 0.97 | 0.0273 | 2.90% | 0.9501 | 0.9997 | 0.90 | 25,249,464 |
| 17 Abr 2024 | 0.9427 | -0.0973 | -9.36% | 1.03 | 1.07 | 0.9354 | 19,925,545 |
| 16 Abr 2024 | 1.04 | 0.02 | 1.96% | 1.005 | 1.05 | 0.98 | 12,603,780 |
| 15 Abr 2024 | 1.02 | -0.06 | -5.56% | 1.08 | 1.09 | 0.9701 | 17,475,450 |
| 12 Abr 2024 | 1.08 | -0.04 | -3.57% | 1.11 | 1.16 | 1.06 | 8,460,891 |
| 11 Abr 2024 | 1.12 | 0.02 | 1.82% | 1.10 | 1.14 | 1.07 | 6,277,737 |
| 10 Abr 2024 | 1.10 | -0.07 | -5.98% | 1.135 | 1.14 | 1.04 | 15,331,123 |
| 09 Abr 2024 | 1.17 | -0.01 | -0.85% | 1.19 | 1.20 | 1.14 | 10,128,157 |
| 08 Abr 2024 | 1.18 | -0.06 | -4.84% | 1.26 | 1.29 | 1.18 | 9,130,039 |
| 05 Abr 2024 | 1.24 | -0.02 | -1.59% | 1.27 | 1.275 | 1.23 | 7,389,363 |
| 04 Abr 2024 | 1.26 | -0.03 | -2.33% | 1.28 | 1.32 | 1.25 | 8,076,410 |
| 03 Abr 2024 | 1.29 | -0.02 | -1.53% | 1.32 | 1.33 | 1.25 | 8,253,768 |
| 02 Abr 2024 | 1.31 | -0.12 | -8.39% | 1.40 | 1.40 | 1.31 | 8,410,276 |
| 01 Abr 2024 | 1.43 | -0.05 | -3.38% | 1.48 | 1.49 | 1.40 | 6,541,399 |
| 28 Mar 2024 | 1.48 | 0.02 | 1.37% | 1.44 | 1.52 | 1.44 | 8,265,679 |
| 27 Mar 2024 | 1.46 | 0.07 | 5.04% | 1.39 | 1.47 | 1.36 | 9,042,822 |
| 26 Mar 2024 | 1.39 | 0.04 | 2.96% | 1.36 | 1.43 | 1.35 | 7,392,899 |
| 25 Mar 2024 | 1.35 | -0.03 | -2.17% | 1.39 | 1.42 | 1.33 | 8,534,913 |
| 22 Mar 2024 | 1.38 | -0.05 | -3.50% | 1.42 | 1.42 | 1.37 | 7,335,611 |
| 21 Mar 2024 | 1.43 | 0.00 | 0.00% | 1.44 | 1.49 | 1.41 | 6,786,377 |
| 20 Mar 2024 | 1.43 | 0.03 | 2.14% | 1.45 | 1.45 | 1.37 | 15,489,839 |
| 19 Mar 2024 | 1.40 | -0.10 | -6.67% | 1.51 | 1.53 | 1.38 | 16,526,267 |
| 18 Mar 2024 | 1.50 | -0.16 | -9.64% | 1.69 | 1.69 | 1.49 | 20,482,084 |
| 15 Mar 2024 | 1.66 | 0.03 | 1.84% | 1.64 | 1.73 | 1.63 | 25,834,610 |
| 14 Mar 2024 | 1.63 | -0.07 | -4.12% | 1.69 | 1.69 | 1.62 | 7,882,449 |
| 13 Mar 2024 | 1.70 | 0.03 | 1.80% | 1.65 | 1.74 | 1.64 | 7,511,724 |
| 12 Mar 2024 | 1.67 | -0.06 | -3.47% | 1.73 | 1.73 | 1.65 | 9,294,093 |
| 11 Mar 2024 | 1.73 | 0.01 | 0.58% | 1.74 | 1.82 | 1.72 | 7,143,922 |
| 08 Mar 2024 | 1.72 | 0.00 | 0.00% | 1.73 | 1.83 | 1.71 | 9,218,320 |
| 07 Mar 2024 | 1.72 | 0.09 | 5.52% | 1.65 | 1.75 | 1.63 | 10,515,377 |
| 06 Mar 2024 | 1.63 | 0.03 | 1.87% | 1.64 | 1.69 | 1.59 | 9,869,334 |
| 05 Mar 2024 | 1.60 | -0.01 | -0.62% | 1.61 | 1.66 | 1.58 | 7,576,442 |
| 04 Mar 2024 | 1.61 | -0.08 | -4.73% | 1.71 | 1.71 | 1.58 | 12,427,650 |
| 01 Mar 2024 | 1.69 | -0.05 | -2.87% | 1.74 | 1.77 | 1.68 | 9,200,647 |
| 29 Feb 2024 | 1.74 | -0.01 | -0.57% | 1.80 | 1.81 | 1.72 | 6,947,140 |
| 28 Feb 2024 | 1.75 | -0.15 | -7.89% | 1.81 | 1.85 | 1.70 | 11,465,024 |
| 27 Feb 2024 | 1.90 | 0.12 | 6.74% | 1.77 | 1.949 | 1.77 | 15,241,193 |
| 26 Feb 2024 | 1.78 | 0.13 | 7.88% | 1.69 | 1.78 | 1.635 | 8,308,217 |
