Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SECT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 51.09 | 0.04 | 0.08% | 51.14 | 51.38 | 51.04 | 68,182 |
| 27 Jun 2024 | 51.05 | 0.20 | 0.39% | 50.86 | 51.05 | 50.81 | 79,677 |
| 26 Jun 2024 | 50.85 | -0.10 | -0.20% | 50.73 | 50.85 | 50.73 | 42,250 |
| 25 Jun 2024 | 50.95 | 0.10 | 0.20% | 50.93 | 50.95 | 50.78 | 117,588 |
| 24 Jun 2024 | 50.85 | 0.05 | 0.10% | 50.80 | 50.95 | 50.76 | 97,954 |
| 21 Jun 2024 | 50.80 | 0.10 | 0.20% | 50.72 | 50.80 | 50.5912 | 54,880 |
| 20 Jun 2024 | 50.70 | -0.05 | -0.10% | 50.80 | 50.80 | 50.58 | 101,467 |
| 18 Jun 2024 | 50.75 | 0.05 | 0.10% | 50.69 | 50.81 | 50.69 | 99,090 |
| 17 Jun 2024 | 50.70 | 0.18 | 0.36% | 50.53 | 50.78 | 50.35 | 65,184 |
| 14 Jun 2024 | 50.52 | -0.18 | -0.36% | 50.51 | 50.54 | 50.37 | 88,868 |
| 13 Jun 2024 | 50.70 | -0.21 | -0.41% | 51.02 | 51.02 | 50.5955 | 33,951 |
| 12 Jun 2024 | 50.91 | 0.45 | 0.89% | 51.13 | 51.13 | 50.788 | 85,307 |
| 11 Jun 2024 | 50.46 | 0.09 | 0.18% | 50.32 | 50.46 | 50.10 | 71,307 |
| 10 Jun 2024 | 50.37 | 0.06 | 0.12% | 50.28 | 50.37 | 50.095 | 60,006 |
| 07 Jun 2024 | 50.31 | -0.22 | -0.44% | 50.49 | 50.49 | 50.21 | 48,018 |
| 06 Jun 2024 | 50.53 | -0.05 | -0.10% | 50.63 | 50.63 | 50.4001 | 66,031 |
| 05 Jun 2024 | 50.58 | 0.55 | 1.10% | 50.295 | 50.605 | 50.0701 | 69,151 |
| 04 Jun 2024 | 50.03 | -0.15 | -0.30% | 50.02 | 50.13 | 49.83 | 57,922 |
| 03 Jun 2024 | 50.18 | -0.01 | -0.02% | 50.485 | 50.485 | 49.84 | 58,357 |
| 31 May 2024 | 50.19 | 0.24 | 0.48% | 50.01 | 50.22 | 49.6027 | 47,947 |
| 30 May 2024 | 49.95 | -0.16 | -0.32% | 50.04 | 50.07 | 49.82 | 58,692 |
| 29 May 2024 | 50.11 | -0.52 | -1.03% | 49.95 | 50.18 | 49.95 | 52,120 |
| 28 May 2024 | 50.63 | -0.07 | -0.14% | 50.79 | 50.79 | 50.37 | 3,553 |
| 24 May 2024 | 50.70 | 0.32 | 0.64% | 50.38 | 50.73 | 50.38 | 65,170 |
| 23 May 2024 | 50.38 | -0.50 | -0.98% | 51.17 | 51.17 | 50.225 | 103,403 |
| 22 May 2024 | 50.88 | -0.08 | -0.16% | 50.91 | 51.00 | 50.6623 | 88,875 |
| 21 May 2024 | 50.96 | -0.06 | -0.12% | 50.83 | 50.9799 | 50.83 | 49,092 |
| 20 May 2024 | 51.02 | 0.22 | 0.43% | 50.80 | 51.085 | 50.80 | 76,299 |
| 17 May 2024 | 50.80 | -0.01 | -0.02% | 50.91 | 50.91 | 50.6706 | 65,150 |
| 16 May 2024 | 50.81 | -0.19 | -0.37% | 50.98 | 50.98 | 50.80 | 89,857 |
| 15 May 2024 | 51.00 | 0.57 | 1.13% | 50.71 | 51.00 | 50.665 | 100,927 |
| 14 May 2024 | 50.43 | 0.36 | 0.72% | 50.20 | 50.46 | 50.18 | 66,689 |
| 13 May 2024 | 50.07 | 0.12 | 0.24% | 50.11 | 50.1899 | 50.00 | 69,178 |
| 10 May 2024 | 49.95 | 0.06 | 0.12% | 50.07 | 50.15 | 49.82 | 53,518 |
| 09 May 2024 | 49.89 | 0.24 | 0.48% | 49.62 | 49.89 | 49.54 | 65,437 |
| 08 May 2024 | 49.65 | -0.10 | -0.20% | 49.37 | 49.70 | 49.37 | 81,728 |
| 07 May 2024 | 49.75 | -0.01 | -0.02% | 49.74 | 49.93 | 49.7077 | 62,688 |
| 06 May 2024 | 49.76 | 0.61 | 1.24% | 49.49 | 49.76 | 49.45 | 74,138 |
| 03 May 2024 | 49.15 | 0.63 | 1.30% | 49.16 | 49.445 | 49.023 | 78,838 |
| 02 May 2024 | 48.52 | 0.35 | 0.73% | 48.36 | 48.5379 | 47.75 | 59,708 |
| 01 May 2024 | 48.17 | 0.28 | 0.58% | 48.16 | 48.70 | 47.78 | 92,791 |
| 30 Abr 2024 | 47.89 | -0.86 | -1.76% | 48.97 | 48.97 | 47.85 | 93,867 |
| 29 Abr 2024 | 48.75 | 0.17 | 0.35% | 49.16 | 49.16 | 48.462 | 87,634 |
| 26 Abr 2024 | 48.58 | 0.42 | 0.87% | 48.35 | 48.7185 | 48.26 | 62,961 |
| 25 Abr 2024 | 48.16 | -0.47 | -0.97% | 47.66 | 48.2999 | 47.6201 | 47,428 |
| 24 Abr 2024 | 48.63 | 0.10 | 0.21% | 48.61 | 48.75 | 48.27 | 78,327 |
| 23 Abr 2024 | 48.53 | 0.73 | 1.53% | 47.98 | 48.64 | 47.96 | 90,156 |
| 22 Abr 2024 | 47.80 | 0.39 | 0.82% | 47.58 | 48.07 | 47.38 | 65,690 |
| 19 Abr 2024 | 47.41 | -0.33 | -0.69% | 47.52 | 47.78 | 47.23 | 66,781 |
| 18 Abr 2024 | 47.74 | -0.15 | -0.31% | 48.38 | 48.38 | 47.6842 | 77,644 |
| 17 Abr 2024 | 47.89 | -0.38 | -0.79% | 48.43 | 48.54 | 47.82 | 85,464 |
| 16 Abr 2024 | 48.27 | -0.16 | -0.33% | 48.30 | 48.46 | 48.08 | 82,766 |
| 15 Abr 2024 | 48.43 | -0.60 | -1.22% | 49.03 | 49.54 | 48.2701 | 83,763 |
| 12 Abr 2024 | 49.03 | -0.72 | -1.45% | 49.36 | 49.44 | 48.8689 | 51,272 |
| 11 Abr 2024 | 49.75 | 0.31 | 0.63% | 49.58 | 49.8001 | 49.25 | 72,908 |
| 10 Abr 2024 | 49.44 | -0.70 | -1.40% | 49.41 | 49.58 | 49.195 | 98,134 |
| 09 Abr 2024 | 50.14 | 0.04 | 0.08% | 50.08 | 50.14 | 49.74 | 112,909 |
| 08 Abr 2024 | 50.10 | 0.23 | 0.46% | 49.92 | 50.10 | 49.80 | 79,122 |
| 05 Abr 2024 | 49.87 | 0.42 | 0.85% | 49.49 | 49.98 | 49.48 | 79,513 |
| 04 Abr 2024 | 49.45 | -0.51 | -1.02% | 51.05 | 51.05 | 49.41 | 88,866 |
| 03 Abr 2024 | 49.96 | 0.07 | 0.14% | 49.75 | 50.05 | 49.69 | 92,192 |
| 02 Abr 2024 | 49.89 | -0.41 | -0.82% | 49.73 | 49.89 | 49.59 | 83,219 |
| 01 Abr 2024 | 50.30 | -0.08 | -0.16% | 50.36 | 50.37 | 50.13 | 102,073 |
