Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SVM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.77 | 0.06 | 1.27% | 4.74 | 4.77 | 4.69 | 182,635 |
| 13 Jun 2024 | 4.71 | -0.14 | -2.89% | 4.81 | 4.87 | 4.64 | 249,602 |
| 12 Jun 2024 | 4.85 | -0.02 | -0.41% | 4.98 | 5.03 | 4.82 | 285,406 |
| 11 Jun 2024 | 4.87 | -0.12 | -2.40% | 4.89 | 4.90 | 4.83 | 242,725 |
| 10 Jun 2024 | 4.99 | 0.14 | 2.89% | 4.91 | 4.99 | 4.86 | 312,560 |
| 07 Jun 2024 | 4.85 | -0.35 | -6.73% | 5.02 | 5.02 | 4.83 | 454,007 |
| 06 Jun 2024 | 5.20 | 0.08 | 1.56% | 5.20 | 5.28 | 5.11 | 399,171 |
| 05 Jun 2024 | 5.12 | 0.09 | 1.79% | 5.08 | 5.16 | 5.01 | 265,787 |
| 04 Jun 2024 | 5.03 | -0.26 | -4.91% | 5.19 | 5.19 | 4.96 | 396,352 |
| 03 Jun 2024 | 5.29 | -0.15 | -2.76% | 5.45 | 5.45 | 5.27 | 247,831 |
| 31 May 2024 | 5.44 | -0.10 | -1.81% | 5.62 | 5.64 | 5.35 | 576,311 |
| 30 May 2024 | 5.54 | -0.15 | -2.64% | 5.66 | 5.85 | 5.50 | 508,839 |
| 29 May 2024 | 5.69 | -0.03 | -0.52% | 5.65 | 5.74 | 5.55 | 358,494 |
| 28 May 2024 | 5.72 | 0.05 | 0.88% | 5.78 | 5.98 | 5.57 | 724,201 |
| 27 May 2024 | 5.67 | 0.09 | 1.61% | 5.61 | 5.69 | 5.45 | 200,873 |
| 24 May 2024 | 5.58 | 0.30 | 5.68% | 5.40 | 5.81 | 5.26 | 1,282,923 |
| 23 May 2024 | 5.28 | -0.02 | -0.38% | 5.26 | 5.35 | 5.23 | 366,839 |
| 22 May 2024 | 5.30 | -0.19 | -3.46% | 5.41 | 5.47 | 5.27 | 567,454 |
| 21 May 2024 | 5.49 | 0.13 | 2.43% | 5.44 | 5.54 | 5.41 | 779,277 |
| 17 May 2024 | 5.36 | 0.38 | 7.63% | 5.13 | 5.38 | 5.11 | 856,718 |
| 16 May 2024 | 4.98 | -0.04 | -0.80% | 4.99 | 5.03 | 4.92 | 201,714 |
| 15 May 2024 | 5.02 | 0.11 | 2.24% | 5.00 | 5.06 | 4.87 | 449,601 |
| 14 May 2024 | 4.91 | 0.10 | 2.08% | 4.86 | 4.96 | 4.82 | 372,820 |
| 13 May 2024 | 4.81 | -0.09 | -1.84% | 4.86 | 4.90 | 4.77 | 409,342 |
| 10 May 2024 | 4.90 | 0.00 | 0.00% | 4.97 | 5.04 | 4.84 | 679,586 |
| 09 May 2024 | 4.90 | 0.26 | 5.60% | 4.69 | 4.90 | 4.67 | 608,480 |
| 08 May 2024 | 4.64 | -0.06 | -1.28% | 4.69 | 4.76 | 4.58 | 270,866 |
| 07 May 2024 | 4.70 | 0.08 | 1.73% | 4.61 | 4.74 | 4.59 | 396,474 |
| 06 May 2024 | 4.62 | 0.11 | 2.44% | 4.57 | 4.67 | 4.57 | 436,059 |
| 03 May 2024 | 4.51 | 0.01 | 0.22% | 4.51 | 4.55 | 4.41 | 209,301 |
| 02 May 2024 | 4.50 | 0.09 | 2.04% | 4.33 | 4.54 | 4.33 | 421,508 |
| 01 May 2024 | 4.41 | 0.04 | 0.92% | 4.37 | 4.52 | 4.36 | 776,471 |
| 30 Abr 2024 | 4.37 | -0.22 | -4.79% | 4.46 | 4.54 | 4.35 | 879,758 |
| 29 Abr 2024 | 4.59 | 0.07 | 1.55% | 4.53 | 4.60 | 4.45 | 916,860 |
| 26 Abr 2024 | 4.52 | -0.32 | -6.61% | 4.90 | 4.90 | 4.47 | 1,601,524 |
| 25 Abr 2024 | 4.84 | 0.12 | 2.54% | 4.76 | 4.85 | 4.65 | 249,024 |
| 24 Abr 2024 | 4.72 | -0.12 | -2.48% | 4.79 | 4.87 | 4.70 | 238,585 |
| 23 Abr 2024 | 4.84 | 0.15 | 3.20% | 4.64 | 4.93 | 4.58 | 307,422 |
| 22 Abr 2024 | 4.69 | -0.24 | -4.87% | 4.68 | 4.88 | 4.31 | 682,190 |
| 19 Abr 2024 | 4.93 | 0.04 | 0.82% | 4.87 | 5.05 | 4.86 | 296,591 |
| 18 Abr 2024 | 4.89 | -0.06 | -1.21% | 4.97 | 5.06 | 4.89 | 262,831 |
| 17 Abr 2024 | 4.95 | -0.07 | -1.39% | 5.01 | 5.12 | 4.90 | 413,090 |
| 16 Abr 2024 | 5.02 | -0.07 | -1.38% | 4.99 | 5.04 | 4.92 | 559,017 |
| 15 Abr 2024 | 5.09 | 0.27 | 5.60% | 5.00 | 5.15 | 4.89 | 814,661 |
| 12 Abr 2024 | 4.82 | -0.41 | -7.84% | 5.39 | 5.47 | 4.81 | 1,569,127 |
| 11 Abr 2024 | 5.23 | -0.04 | -0.76% | 5.29 | 5.32 | 5.12 | 268,584 |
| 10 Abr 2024 | 5.27 | 0.13 | 2.53% | 5.00 | 5.31 | 4.90 | 473,791 |
| 09 Abr 2024 | 5.14 | -0.06 | -1.15% | 5.26 | 5.37 | 5.10 | 397,961 |
| 08 Abr 2024 | 5.20 | 0.05 | 0.97% | 5.21 | 5.32 | 5.04 | 381,729 |
| 05 Abr 2024 | 5.15 | 0.13 | 2.59% | 4.99 | 5.19 | 4.92 | 424,546 |
| 04 Abr 2024 | 5.02 | -0.09 | -1.76% | 5.09 | 5.21 | 5.00 | 518,971 |
| 03 Abr 2024 | 5.11 | 0.32 | 6.68% | 4.87 | 5.16 | 4.84 | 638,698 |
| 02 Abr 2024 | 4.79 | 0.13 | 2.79% | 4.68 | 4.79 | 4.67 | 265,653 |
| 01 Abr 2024 | 4.66 | 0.25 | 5.67% | 4.54 | 4.67 | 4.49 | 291,898 |
| 28 Mar 2024 | 4.41 | 0.15 | 3.52% | 4.31 | 4.46 | 4.28 | 265,356 |
| 27 Mar 2024 | 4.26 | 0.12 | 2.90% | 4.16 | 4.27 | 4.14 | 185,042 |
| 26 Mar 2024 | 4.14 | -0.04 | -0.96% | 4.25 | 4.25 | 4.10 | 259,538 |
| 25 Mar 2024 | 4.18 | -0.03 | -0.71% | 4.25 | 4.39 | 4.17 | 220,146 |
| 22 Mar 2024 | 4.21 | 0.03 | 0.72% | 4.17 | 4.25 | 4.17 | 233,584 |
| 21 Mar 2024 | 4.18 | 0.03 | 0.72% | 4.19 | 4.24 | 4.12 | 437,570 |
| 20 Mar 2024 | 4.15 | 0.42 | 11.26% | 3.73 | 4.18 | 3.70 | 481,027 |
| 19 Mar 2024 | 3.73 | -0.06 | -1.58% | 3.76 | 3.81 | 3.69 | 116,680 |
