Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SEPT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 28.5199 | 0.12 | 0.43% | 28.43 | 28.5199 | 28.43 | 65 |
| 30 May 2024 | 28.3981 | -0.09 | -0.32% | 28.44 | 28.44 | 28.38 | 997 |
| 29 May 2024 | 28.49 | -0.10 | -0.34% | 28.49 | 28.49 | 28.49 | 256 |
| 28 May 2024 | 28.5859 | 0.00 | -0.01% | 28.55 | 28.5859 | 28.55 | 194 |
| 24 May 2024 | 28.5899 | 0.12 | 0.43% | 28.56 | 28.5899 | 28.56 | 164 |
| 23 May 2024 | 28.4662 | -0.07 | -0.25% | 28.4662 | 28.4662 | 28.4662 | 68 |
| 22 May 2024 | 28.5367 | -0.06 | -0.20% | 28.5367 | 28.5367 | 28.5367 | 0 |
| 21 May 2024 | 28.5947 | 0.05 | 0.18% | 28.5373 | 28.5947 | 28.5373 | 822 |
| 20 May 2024 | 28.5446 | 0.02 | 0.09% | 28.5446 | 28.5446 | 28.5446 | 0 |
| 17 May 2024 | 28.5201 | 0.02 | 0.07% | 28.48 | 28.5201 | 28.47 | 1,285 |
| 16 May 2024 | 28.5011 | 0.00 | -0.01% | 28.48 | 28.5011 | 28.48 | 639 |
| 15 May 2024 | 28.5049 | 0.18 | 0.62% | 28.4269 | 28.5049 | 28.4269 | 7,076 |
| 14 May 2024 | 28.3296 | 0.13 | 0.47% | 28.23 | 28.3296 | 28.23 | 232 |
| 13 May 2024 | 28.1975 | -0.03 | -0.11% | 28.23 | 28.23 | 28.1975 | 202 |
| 10 May 2024 | 28.2295 | 0.05 | 0.17% | 28.2295 | 28.2295 | 28.2295 | 0 |
| 09 May 2024 | 28.1812 | 0.08 | 0.29% | 28.1812 | 28.1812 | 28.1812 | 0 |
| 08 May 2024 | 28.10 | 0.01 | 0.04% | 28.10 | 28.10 | 28.10 | 18 |
| 07 May 2024 | 28.09 | 0.06 | 0.21% | 28.0555 | 28.09 | 28.0555 | 586 |
| 06 May 2024 | 28.0311 | 0.17 | 0.60% | 28.00 | 28.0311 | 28.00 | 335 |
| 03 May 2024 | 27.863 | 0.28 | 1.00% | 27.863 | 27.863 | 27.863 | 0 |
| 02 May 2024 | 27.5861 | 0.13 | 0.46% | 27.58 | 27.5861 | 27.58 | 50 |
| 01 May 2024 | 27.4603 | -0.07 | -0.26% | 27.44 | 27.52 | 27.44 | 1,702 |
| 30 Abr 2024 | 27.5328 | -0.25 | -0.91% | 27.5328 | 27.5328 | 27.5328 | 59 |
| 29 Abr 2024 | 27.786 | 0.05 | 0.17% | 27.7037 | 27.786 | 27.7037 | 4,579 |
| 26 Abr 2024 | 27.7399 | 0.22 | 0.79% | 27.7717 | 27.7717 | 27.7399 | 270 |
| 25 Abr 2024 | 27.5235 | -0.10 | -0.36% | 27.48 | 27.5235 | 27.48 | 674 |
| 24 Abr 2024 | 27.6241 | 0.03 | 0.10% | 27.63 | 27.63 | 27.5832 | 1,620 |
| 23 Abr 2024 | 27.5955 | 0.23 | 0.85% | 27.60 | 27.60 | 27.5955 | 392 |
| 22 Abr 2024 | 27.3622 | 0.18 | 0.67% | 27.27 | 27.3622 | 27.27 | 80 |
| 19 Abr 2024 | 27.1805 | -0.16 | -0.59% | 27.32 | 27.32 | 27.1805 | 974 |
| 18 Abr 2024 | 27.3405 | -0.07 | -0.24% | 27.3491 | 27.3491 | 27.3405 | 492 |
| 17 Abr 2024 | 27.4057 | -0.10 | -0.35% | 27.4057 | 27.4057 | 27.4057 | 0 |
| 16 Abr 2024 | 27.5017 | -0.02 | -0.06% | 27.49 | 27.5017 | 27.49 | 45 |
| 15 Abr 2024 | 27.5195 | -0.19 | -0.67% | 27.68 | 27.68 | 27.5195 | 165 |
| 12 Abr 2024 | 27.7056 | -0.26 | -0.92% | 27.7056 | 27.7056 | 27.7056 | 0 |
| 11 Abr 2024 | 27.9627 | 0.11 | 0.41% | 27.7627 | 27.9627 | 27.7627 | 1,100 |
| 10 Abr 2024 | 27.8497 | -0.12 | -0.42% | 27.8497 | 27.8497 | 27.8497 | 0 |
| 09 Abr 2024 | 27.9666 | 0.01 | 0.02% | 27.98 | 27.98 | 27.9666 | 2 |
| 08 Abr 2024 | 27.9603 | 0.02 | 0.07% | 27.92 | 27.9603 | 27.92 | 2,638 |
| 05 Abr 2024 | 27.9397 | 0.16 | 0.58% | 27.78 | 27.9397 | 27.78 | 202 |
| 04 Abr 2024 | 27.7796 | -0.19 | -0.68% | 28.04 | 28.04 | 27.7796 | 399 |
| 03 Abr 2024 | 27.9696 | 0.02 | 0.07% | 27.95 | 27.9696 | 27.95 | 1,000 |
| 02 Abr 2024 | 27.95 | -0.11 | -0.37% | 27.8907 | 27.9599 | 27.8907 | 2,258 |
| 01 Abr 2024 | 28.055 | -0.03 | -0.12% | 27.91 | 28.055 | 27.91 | 7,554 |
| 28 Mar 2024 | 28.0896 | 0.04 | 0.16% | 28.05 | 28.0896 | 28.05 | 1,064 |
| 27 Mar 2024 | 28.0449 | 0.11 | 0.38% | 27.96 | 28.0449 | 27.96 | 722 |
| 26 Mar 2024 | 27.9397 | -0.02 | -0.07% | 27.96 | 27.96 | 27.92 | 4,200 |
| 25 Mar 2024 | 27.9599 | -0.06 | -0.21% | 27.9599 | 27.9599 | 27.9599 | 0 |
| 22 Mar 2024 | 28.0186 | 0.01 | 0.03% | 28.0186 | 28.0186 | 28.0186 | 50 |
| 21 Mar 2024 | 28.0099 | 0.07 | 0.24% | 27.97 | 28.0099 | 27.97 | 2,292 |
| 20 Mar 2024 | 27.9424 | 0.11 | 0.40% | 27.81 | 27.9424 | 27.81 | 345 |
| 19 Mar 2024 | 27.8299 | 0.10 | 0.35% | 27.7071 | 27.8299 | 27.7071 | 4,591 |
| 18 Mar 2024 | 27.7328 | 0.10 | 0.35% | 27.76 | 27.76 | 27.7328 | 18,210 |
| 15 Mar 2024 | 27.635 | -0.08 | -0.29% | 27.60 | 27.635 | 27.60 | 2,674 |
| 14 Mar 2024 | 27.7146 | -0.05 | -0.18% | 27.83 | 27.83 | 27.63 | 9,620 |
| 13 Mar 2024 | 27.7649 | -0.03 | -0.09% | 27.76 | 27.7649 | 27.76 | 400 |
| 12 Mar 2024 | 27.7911 | 0.19 | 0.68% | 27.70 | 27.7911 | 27.70 | 444 |
| 11 Mar 2024 | 27.6023 | -0.03 | -0.11% | 27.62 | 27.62 | 27.56 | 338 |
| 08 Mar 2024 | 27.6314 | -0.10 | -0.36% | 27.77 | 27.77 | 27.6314 | 1,177 |
| 07 Mar 2024 | 27.73 | 0.16 | 0.60% | 27.738 | 27.738 | 27.72 | 2,726 |
| 06 Mar 2024 | 27.565 | 0.10 | 0.37% | 27.5701 | 27.5701 | 27.52 | 543 |
| 05 Mar 2024 | 27.4626 | -0.16 | -0.59% | 27.50 | 27.50 | 27.46 | 3,360 |
| 04 Mar 2024 | 27.6243 | -0.02 | -0.07% | 27.65 | 27.655 | 27.62 | 2,501 |
