Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SLCE3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 17.52 | -0.08 | -0.45% | 17.60 | 17.61 | 17.25 | 1,922,400 |
| 17 Jun 2024 | 17.60 | -0.01 | -0.06% | 17.63 | 17.71 | 17.44 | 1,081,900 |
| 14 Jun 2024 | 17.61 | 0.01 | 0.06% | 17.51 | 17.79 | 17.44 | 961,800 |
| 13 Jun 2024 | 17.60 | 0.09 | 0.51% | 17.41 | 17.68 | 17.31 | 1,425,100 |
| 12 Jun 2024 | 17.51 | 0.01 | 0.06% | 17.56 | 17.63 | 17.37 | 1,866,800 |
| 11 Jun 2024 | 17.50 | 0.22 | 1.27% | 17.29 | 17.59 | 17.12 | 1,809,400 |
| 10 Jun 2024 | 17.28 | 0.08 | 0.47% | 17.26 | 17.44 | 17.10 | 2,105,800 |
| 07 Jun 2024 | 17.20 | -0.37 | -2.11% | 17.50 | 17.56 | 17.00 | 2,759,800 |
| 06 Jun 2024 | 17.57 | 0.00 | 0.00% | 17.57 | 17.81 | 17.53 | 1,221,400 |
| 05 Jun 2024 | 17.57 | -0.42 | -2.33% | 17.89 | 17.99 | 17.52 | 2,559,200 |
| 04 Jun 2024 | 17.99 | 0.61 | 3.51% | 17.75 | 18.24 | 17.58 | 4,897,400 |
| 03 Jun 2024 | 17.38 | -0.43 | -2.41% | 17.74 | 17.77 | 17.28 | 3,666,500 |
| 31 May 2024 | 17.81 | -0.16 | -0.89% | 17.97 | 18.00 | 17.53 | 2,721,500 |
| 29 May 2024 | 17.97 | -0.35 | -1.91% | 18.31 | 18.35 | 17.94 | 1,777,400 |
| 28 May 2024 | 18.32 | 0.01 | 0.05% | 18.40 | 18.59 | 18.25 | 1,273,600 |
| 27 May 2024 | 18.31 | 0.02 | 0.11% | 18.29 | 18.38 | 18.15 | 1,089,000 |
| 24 May 2024 | 18.29 | -0.15 | -0.81% | 18.42 | 18.58 | 18.28 | 1,508,400 |
| 23 May 2024 | 18.44 | 0.01 | 0.05% | 18.35 | 18.48 | 18.12 | 1,576,100 |
| 22 May 2024 | 18.43 | -0.05 | -0.27% | 18.45 | 18.53 | 18.29 | 1,651,600 |
| 21 May 2024 | 18.48 | -0.12 | -0.65% | 18.69 | 18.69 | 18.30 | 1,724,000 |
| 20 May 2024 | 18.60 | 0.28 | 1.53% | 18.29 | 18.74 | 18.29 | 1,484,400 |
| 17 May 2024 | 18.32 | -0.08 | -0.43% | 18.47 | 18.48 | 18.32 | 1,517,200 |
| 16 May 2024 | 18.40 | 0.04 | 0.22% | 18.46 | 18.50 | 18.23 | 1,270,700 |
| 15 May 2024 | 18.36 | 0.02 | 0.11% | 18.41 | 18.56 | 18.30 | 1,416,900 |
| 14 May 2024 | 18.34 | -0.09 | -0.49% | 18.44 | 18.52 | 18.30 | 1,622,300 |
| 13 May 2024 | 18.43 | -0.02 | -0.11% | 18.39 | 18.55 | 18.37 | 1,085,100 |
| 10 May 2024 | 18.45 | -0.04 | -0.22% | 18.50 | 18.65 | 18.39 | 1,847,900 |
| 09 May 2024 | 18.49 | -0.16 | -0.86% | 18.40 | 18.88 | 18.15 | 3,153,100 |
| 08 May 2024 | 18.65 | -0.05 | -0.27% | 18.70 | 18.78 | 18.52 | 2,108,200 |
| 07 May 2024 | 18.70 | 0.05 | 0.27% | 18.65 | 18.81 | 18.45 | 2,551,900 |
| 06 May 2024 | 18.65 | 0.34 | 1.86% | 18.28 | 18.75 | 18.09 | 2,497,500 |
| 03 May 2024 | 18.31 | 0.10 | 0.55% | 18.24 | 18.34 | 18.04 | 1,903,900 |
| 02 May 2024 | 18.21 | -0.82 | -4.31% | 18.30 | 18.44 | 18.04 | 2,321,100 |
| 30 Abr 2024 | 19.03 | -0.10 | -0.52% | 19.26 | 19.26 | 18.87 | 2,760,400 |
| 29 Abr 2024 | 19.13 | 0.35 | 1.86% | 18.77 | 19.24 | 18.72 | 1,669,200 |
| 26 Abr 2024 | 18.78 | 0.02 | 0.11% | 18.95 | 18.98 | 18.65 | 3,133,300 |
| 25 Abr 2024 | 18.76 | -0.16 | -0.85% | 18.90 | 19.03 | 18.57 | 1,430,900 |
| 24 Abr 2024 | 18.92 | 0.06 | 0.32% | 18.95 | 18.97 | 18.75 | 1,750,100 |
| 23 Abr 2024 | 18.86 | 0.03 | 0.16% | 18.70 | 18.97 | 18.60 | 2,369,500 |
| 22 Abr 2024 | 18.83 | 0.03 | 0.16% | 19.04 | 19.04 | 18.67 | 2,482,000 |
| 19 Abr 2024 | 18.80 | 0.57 | 3.13% | 18.23 | 18.80 | 18.16 | 3,905,000 |
| 18 Abr 2024 | 18.23 | 0.10 | 0.55% | 18.06 | 18.51 | 18.06 | 2,823,900 |
| 17 Abr 2024 | 18.13 | -0.09 | -0.49% | 18.22 | 18.22 | 18.05 | 2,267,900 |
| 16 Abr 2024 | 18.22 | 0.11 | 0.61% | 18.02 | 18.33 | 17.95 | 3,560,400 |
| 15 Abr 2024 | 18.11 | -0.42 | -2.27% | 18.50 | 18.62 | 18.05 | 2,967,400 |
| 12 Abr 2024 | 18.53 | -0.29 | -1.54% | 18.73 | 18.79 | 18.40 | 3,987,300 |
| 11 Abr 2024 | 18.82 | -0.84 | -4.27% | 19.65 | 19.65 | 18.73 | 10,405,800 |
| 10 Abr 2024 | 19.66 | 0.07 | 0.36% | 19.72 | 19.94 | 19.52 | 3,269,000 |
| 09 Abr 2024 | 19.59 | 0.23 | 1.19% | 19.36 | 19.70 | 19.36 | 1,896,100 |
| 08 Abr 2024 | 19.36 | 0.06 | 0.31% | 19.41 | 19.55 | 19.31 | 1,747,700 |
| 05 Abr 2024 | 19.30 | -0.19 | -0.97% | 19.46 | 19.58 | 19.11 | 1,969,700 |
| 04 Abr 2024 | 19.49 | -0.30 | -1.52% | 19.90 | 19.95 | 19.31 | 2,337,100 |
| 03 Abr 2024 | 19.79 | -0.03 | -0.15% | 19.82 | 19.96 | 19.54 | 1,600,000 |
| 02 Abr 2024 | 19.82 | -0.11 | -0.55% | 20.00 | 20.08 | 19.66 | 2,129,000 |
| 01 Abr 2024 | 19.93 | 0.17 | 0.86% | 19.76 | 20.20 | 19.71 | 2,420,100 |
| 28 Mar 2024 | 19.76 | 0.15 | 0.76% | 19.73 | 20.15 | 19.50 | 2,838,700 |
| 27 Mar 2024 | 19.61 | 0.02 | 0.10% | 20.02 | 20.54 | 19.54 | 6,175,800 |
| 26 Mar 2024 | 19.59 | -0.01 | -0.05% | 19.56 | 19.67 | 19.45 | 2,392,700 |
| 25 Mar 2024 | 19.60 | -0.14 | -0.71% | 19.72 | 19.99 | 19.47 | 2,235,900 |
| 22 Mar 2024 | 19.74 | 0.08 | 0.41% | 19.65 | 19.78 | 19.54 | 2,545,700 |
| 21 Mar 2024 | 19.66 | 0.31 | 1.60% | 19.39 | 19.80 | 19.37 | 3,506,500 |
