Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SPHY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 23.27 | 0.01 | 0.04% | 23.25 | 23.28 | 23.232 | 1,402,110 |
| 26 Jun 2024 | 23.26 | -0.04 | -0.17% | 23.27 | 23.27 | 23.23 | 4,361,542 |
| 25 Jun 2024 | 23.30 | 0.04 | 0.17% | 23.29 | 23.31 | 23.26 | 1,461,984 |
| 24 Jun 2024 | 23.26 | -0.03 | -0.13% | 23.29 | 23.33 | 23.26 | 25,560,374 |
| 21 Jun 2024 | 23.29 | 0.02 | 0.09% | 23.27 | 23.30 | 23.2431 | 1,547,405 |
| 20 Jun 2024 | 23.27 | -0.01 | -0.04% | 23.30 | 23.30 | 23.21 | 1,883,981 |
| 18 Jun 2024 | 23.28 | 0.06 | 0.26% | 23.24 | 23.29 | 23.23 | 1,520,618 |
| 17 Jun 2024 | 23.22 | 0.03 | 0.13% | 23.17 | 23.23 | 23.14 | 1,294,318 |
| 14 Jun 2024 | 23.19 | -0.09 | -0.39% | 23.21 | 23.2599 | 23.16 | 1,083,387 |
| 13 Jun 2024 | 23.28 | 0.01 | 0.04% | 23.34 | 23.34 | 23.24 | 1,345,967 |
| 12 Jun 2024 | 23.27 | 0.08 | 0.34% | 23.36 | 23.36 | 23.26 | 1,969,073 |
| 11 Jun 2024 | 23.19 | 0.03 | 0.13% | 23.15 | 23.19 | 23.13 | 1,449,017 |
| 10 Jun 2024 | 23.16 | 0.03 | 0.13% | 23.12 | 23.165 | 23.10 | 771,108 |
| 07 Jun 2024 | 23.13 | -0.07 | -0.30% | 23.20 | 23.20 | 23.1104 | 1,758,621 |
| 06 Jun 2024 | 23.20 | -0.03 | -0.13% | 23.23 | 23.23 | 23.18 | 2,328,774 |
| 05 Jun 2024 | 23.23 | 0.07 | 0.30% | 23.21 | 23.24 | 23.17 | 1,762,282 |
| 04 Jun 2024 | 23.16 | 0.01 | 0.04% | 23.15 | 23.195 | 23.15 | 5,025,222 |
| 03 Jun 2024 | 23.15 | -0.11 | -0.47% | 23.21 | 23.21 | 23.11 | 995,184 |
| 31 May 2024 | 23.26 | 0.09 | 0.39% | 23.19 | 23.26 | 23.19 | 1,409,636 |
| 30 May 2024 | 23.17 | 0.07 | 0.30% | 23.10 | 23.18 | 23.10 | 1,729,223 |
| 29 May 2024 | 23.10 | -0.06 | -0.26% | 23.13 | 23.13 | 23.07 | 1,427,450 |
| 28 May 2024 | 23.16 | -0.08 | -0.34% | 23.29 | 23.29 | 23.15 | 1,201,184 |
| 24 May 2024 | 23.24 | 0.07 | 0.30% | 23.20 | 23.245 | 23.164 | 1,082,217 |
| 23 May 2024 | 23.17 | -0.06 | -0.26% | 23.28 | 23.28 | 23.15 | 4,835,607 |
| 22 May 2024 | 23.23 | -0.05 | -0.21% | 23.27 | 23.27 | 23.20 | 3,225,551 |
| 21 May 2024 | 23.28 | 0.00 | 0.00% | 23.29 | 23.32 | 23.27 | 1,508,656 |
| 20 May 2024 | 23.28 | 0.00 | 0.00% | 23.28 | 23.29 | 23.26 | 1,092,290 |
| 17 May 2024 | 23.28 | 0.01 | 0.04% | 23.29 | 23.29 | 23.25 | 1,714,657 |
| 16 May 2024 | 23.27 | -0.05 | -0.21% | 23.33 | 23.33 | 23.26 | 1,838,897 |
| 15 May 2024 | 23.32 | 0.11 | 0.47% | 23.28 | 23.33 | 23.25 | 1,260,694 |
| 14 May 2024 | 23.21 | 0.05 | 0.22% | 23.19 | 23.21 | 23.17 | 1,544,074 |
| 13 May 2024 | 23.16 | -0.01 | -0.04% | 23.23 | 23.23 | 23.15 | 1,033,634 |
| 10 May 2024 | 23.17 | -0.05 | -0.22% | 23.21 | 23.23 | 23.14 | 1,507,824 |
| 09 May 2024 | 23.22 | 0.02 | 0.09% | 23.20 | 23.23 | 23.17 | 2,427,295 |
| 08 May 2024 | 23.20 | -0.03 | -0.13% | 23.21 | 23.21 | 23.175 | 1,697,070 |
| 07 May 2024 | 23.23 | -0.01 | -0.04% | 23.28 | 23.28 | 23.20 | 15,249,720 |
| 06 May 2024 | 23.24 | 0.03 | 0.13% | 23.23 | 23.25 | 23.22 | 7,803,440 |
| 03 May 2024 | 23.21 | 0.09 | 0.39% | 23.25 | 23.2799 | 23.17 | 2,176,607 |
| 02 May 2024 | 23.12 | 0.12 | 0.52% | 23.06 | 23.12 | 22.9925 | 4,604,897 |
| 01 May 2024 | 23.00 | -0.05 | -0.22% | 22.90 | 23.09 | 22.88 | 2,966,388 |
| 30 Abr 2024 | 23.05 | -0.12 | -0.52% | 23.13 | 23.17 | 23.03 | 2,502,800 |
| 29 Abr 2024 | 23.17 | 0.06 | 0.26% | 23.14 | 23.19 | 23.12 | 4,098,775 |
| 26 Abr 2024 | 23.11 | 0.06 | 0.26% | 23.09 | 23.12 | 23.05 | 1,376,026 |
| 25 Abr 2024 | 23.05 | -0.04 | -0.17% | 23.00 | 23.05 | 22.91 | 1,643,169 |
| 24 Abr 2024 | 23.09 | -0.04 | -0.17% | 23.14 | 23.14 | 23.03 | 1,617,674 |
| 23 Abr 2024 | 23.13 | 0.08 | 0.35% | 23.09 | 23.155 | 23.05 | 1,717,956 |
| 22 Abr 2024 | 23.05 | 0.11 | 0.48% | 23.02 | 23.055 | 22.97 | 1,595,160 |
| 19 Abr 2024 | 22.94 | 0.04 | 0.17% | 22.95 | 22.97 | 22.91 | 2,689,482 |
| 18 Abr 2024 | 22.90 | 0.02 | 0.09% | 22.90 | 22.92 | 22.84 | 11,187,350 |
| 17 Abr 2024 | 22.88 | 0.06 | 0.26% | 22.91 | 22.95 | 22.86 | 6,964,394 |
| 16 Abr 2024 | 22.82 | -0.09 | -0.39% | 22.94 | 22.94 | 22.82 | 4,277,853 |
| 15 Abr 2024 | 22.91 | -0.14 | -0.61% | 23.05 | 23.0699 | 22.89 | 5,865,772 |
| 12 Abr 2024 | 23.05 | 0.01 | 0.04% | 23.07 | 23.07 | 23.01 | 11,195,367 |
| 11 Abr 2024 | 23.04 | -0.03 | -0.13% | 23.09 | 23.09 | 23.00 | 5,877,855 |
| 10 Abr 2024 | 23.07 | -0.20 | -0.86% | 23.15 | 23.15 | 23.01 | 1,978,808 |
| 09 Abr 2024 | 23.27 | 0.07 | 0.30% | 23.26 | 23.28 | 23.22 | 1,727,132 |
| 08 Abr 2024 | 23.20 | 0.04 | 0.17% | 23.18 | 23.22 | 23.15 | 2,875,505 |
| 05 Abr 2024 | 23.16 | -0.01 | -0.04% | 23.17 | 23.19 | 23.15 | 3,679,069 |
| 04 Abr 2024 | 23.17 | -0.03 | -0.13% | 23.25 | 23.2698 | 23.14 | 1,307,698 |
| 03 Abr 2024 | 23.20 | 0.01 | 0.04% | 23.15 | 23.20 | 23.14 | 2,716,656 |
| 02 Abr 2024 | 23.19 | -0.04 | -0.17% | 23.16 | 23.19 | 23.14 | 2,894,751 |
| 01 Abr 2024 | 23.23 | -0.23 | -0.98% | 23.34 | 23.34 | 23.20 | 2,019,297 |
