Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SIE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 181.18 | 1.24 | 0.69% | 179.74 | 183.58 | 179.48 | 45,217 |
| 07 May 2024 | 179.94 | 0.54 | 0.30% | 179.24 | 180.70 | 173.60 | 84,024 |
| 06 May 2024 | 179.40 | 1.96 | 1.10% | 177.52 | 179.80 | 177.32 | 35,525 |
| 03 May 2024 | 177.44 | 2.10 | 1.20% | 175.72 | 178.64 | 174.96 | 34,217 |
| 02 May 2024 | 175.34 | -0.16 | -0.09% | 175.76 | 176.22 | 173.92 | 30,156 |
| 30 Abr 2024 | 175.50 | -2.18 | -1.23% | 177.42 | 178.06 | 175.50 | 23,917 |
| 29 Abr 2024 | 177.68 | -0.12 | -0.07% | 177.64 | 178.90 | 177.28 | 32,968 |
| 26 Abr 2024 | 177.80 | 4.32 | 2.49% | 174.38 | 178.00 | 174.14 | 51,869 |
| 25 Abr 2024 | 173.48 | -1.22 | -0.70% | 174.26 | 175.00 | 171.90 | 39,036 |
| 24 Abr 2024 | 174.70 | -0.84 | -0.48% | 175.62 | 176.68 | 173.78 | 40,586 |
| 23 Abr 2024 | 175.54 | 0.44 | 0.25% | 174.80 | 175.60 | 173.40 | 32,701 |
| 22 Abr 2024 | 175.10 | 2.54 | 1.47% | 173.32 | 175.80 | 173.32 | 45,182 |
| 19 Abr 2024 | 172.56 | -1.88 | -1.08% | 172.72 | 173.76 | 171.90 | 63,063 |
| 18 Abr 2024 | 174.44 | 1.72 | 1.00% | 173.84 | 177.00 | 173.82 | 43,831 |
| 17 Abr 2024 | 172.72 | -0.06 | -0.03% | 172.72 | 174.72 | 172.36 | 28,201 |
| 16 Abr 2024 | 172.78 | -1.72 | -0.99% | 174.50 | 174.50 | 171.76 | 41,934 |
| 15 Abr 2024 | 174.50 | 2.22 | 1.29% | 173.62 | 178.60 | 173.62 | 83,037 |
| 12 Abr 2024 | 172.28 | -2.62 | -1.50% | 174.72 | 176.00 | 171.28 | 50,084 |
| 11 Abr 2024 | 174.90 | 0.82 | 0.47% | 173.50 | 174.90 | 172.00 | 43,211 |
| 10 Abr 2024 | 174.08 | 0.66 | 0.38% | 173.60 | 177.84 | 172.88 | 68,672 |
| 09 Abr 2024 | 173.42 | -0.70 | -0.40% | 173.74 | 175.68 | 172.90 | 39,004 |
| 08 Abr 2024 | 174.12 | 1.62 | 0.94% | 172.02 | 174.28 | 172.02 | 44,327 |
| 05 Abr 2024 | 172.50 | -1.46 | -0.84% | 173.52 | 174.00 | 170.48 | 60,401 |
| 04 Abr 2024 | 173.96 | -1.88 | -1.07% | 176.20 | 177.20 | 173.34 | 47,807 |
| 03 Abr 2024 | 175.84 | 0.48 | 0.27% | 175.02 | 176.74 | 175.02 | 31,072 |
| 02 Abr 2024 | 175.36 | -1.66 | -0.94% | 176.52 | 177.68 | 174.72 | 54,675 |
| 28 Mar 2024 | 177.02 | -0.24 | -0.14% | 177.02 | 177.90 | 176.24 | 44,644 |
| 27 Mar 2024 | 177.26 | 2.34 | 1.34% | 175.18 | 177.26 | 174.82 | 48,512 |
| 26 Mar 2024 | 174.92 | 0.76 | 0.44% | 174.34 | 176.06 | 173.64 | 58,756 |
| 25 Mar 2024 | 174.16 | -1.56 | -0.89% | 175.72 | 175.84 | 173.46 | 42,113 |
| 22 Mar 2024 | 175.72 | 0.72 | 0.41% | 174.72 | 175.96 | 172.56 | 54,460 |
| 21 Mar 2024 | 175.00 | -2.38 | -1.34% | 177.32 | 178.64 | 173.40 | 58,039 |
| 20 Mar 2024 | 177.38 | 4.28 | 2.47% | 173.02 | 177.48 | 172.74 | 94,953 |
| 19 Mar 2024 | 173.10 | -10.08 | -5.50% | 183.18 | 184.18 | 170.94 | 188,395 |
| 18 Mar 2024 | 183.18 | -2.14 | -1.15% | 184.82 | 186.34 | 183.00 | 52,506 |
| 15 Mar 2024 | 185.32 | 2.14 | 1.17% | 183.02 | 186.96 | 183.02 | 70,987 |
| 14 Mar 2024 | 183.18 | -0.40 | -0.22% | 183.68 | 184.70 | 182.98 | 54,619 |
| 13 Mar 2024 | 183.58 | 0.66 | 0.36% | 182.86 | 184.30 | 182.14 | 65,799 |
| 12 Mar 2024 | 182.92 | 2.62 | 1.45% | 180.98 | 182.98 | 179.40 | 57,114 |
| 11 Mar 2024 | 180.30 | -1.04 | -0.57% | 180.20 | 180.76 | 177.90 | 66,692 |
| 08 Mar 2024 | 181.34 | -0.20 | -0.11% | 181.02 | 182.54 | 181.00 | 40,169 |
| 07 Mar 2024 | 181.54 | 1.86 | 1.04% | 179.12 | 182.14 | 177.50 | 45,670 |
| 06 Mar 2024 | 179.68 | 1.70 | 0.96% | 178.16 | 179.98 | 177.52 | 49,448 |
| 05 Mar 2024 | 177.98 | -1.08 | -0.60% | 178.82 | 180.48 | 177.42 | 66,028 |
| 04 Mar 2024 | 179.06 | -1.86 | -1.03% | 180.30 | 182.18 | 177.62 | 101,659 |
| 01 Mar 2024 | 180.92 | -2.04 | -1.11% | 183.42 | 184.78 | 180.68 | 102,376 |
| 29 Feb 2024 | 182.96 | 3.66 | 2.04% | 179.30 | 183.20 | 179.12 | 161,138 |
| 28 Feb 2024 | 179.30 | 2.80 | 1.59% | 176.32 | 179.94 | 176.00 | 99,209 |
| 27 Feb 2024 | 176.50 | 1.92 | 1.10% | 174.66 | 176.84 | 174.42 | 77,460 |
| 26 Feb 2024 | 174.58 | -0.38 | -0.22% | 174.02 | 175.20 | 173.94 | 82,650 |
| 23 Feb 2024 | 174.96 | 2.90 | 1.69% | 171.92 | 175.50 | 171.48 | 133,401 |
| 22 Feb 2024 | 172.06 | 2.76 | 1.63% | 169.98 | 172.98 | 169.66 | 141,558 |
| 21 Feb 2024 | 169.30 | 0.66 | 0.39% | 168.50 | 170.06 | 168.00 | 67,885 |
| 20 Feb 2024 | 168.64 | -0.38 | -0.22% | 168.80 | 169.26 | 168.02 | 50,688 |
| 19 Feb 2024 | 169.02 | 0.52 | 0.31% | 168.50 | 169.76 | 167.70 | 55,696 |
| 16 Feb 2024 | 168.50 | 1.44 | 0.86% | 167.00 | 169.88 | 166.90 | 109,507 |
| 15 Feb 2024 | 167.06 | 2.16 | 1.31% | 165.28 | 168.12 | 164.60 | 100,242 |
| 14 Feb 2024 | 164.90 | 1.84 | 1.13% | 163.06 | 165.28 | 162.40 | 56,577 |
| 13 Feb 2024 | 163.06 | -2.02 | -1.22% | 164.82 | 165.04 | 162.18 | 62,707 |
| 12 Feb 2024 | 165.08 | -1.42 | -0.85% | 165.32 | 166.56 | 164.96 | 59,622 |
| 09 Feb 2024 | 166.50 | -3.42 | -2.01% | 166.04 | 166.56 | 164.64 | 90,508 |
