Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SPMV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 43.5214 | 0.01 | 0.02% | 43.5123 | 43.53 | 43.44 | 823 |
| 16 May 2024 | 43.5123 | 0.05 | 0.12% | 43.46 | 43.5123 | 43.46 | 3 |
| 15 May 2024 | 43.46 | 0.49 | 1.13% | 43.22 | 43.46 | 43.22 | 808 |
| 14 May 2024 | 42.9746 | 0.18 | 0.42% | 42.793 | 42.9746 | 42.75 | 653 |
| 13 May 2024 | 42.793 | -0.03 | -0.07% | 42.8236 | 42.8236 | 42.793 | 0 |
| 10 May 2024 | 42.8236 | 0.17 | 0.39% | 42.6574 | 42.8236 | 42.6574 | 0 |
| 09 May 2024 | 42.6574 | 0.23 | 0.53% | 42.4308 | 42.6574 | 42.4308 | 0 |
| 08 May 2024 | 42.4308 | 0.06 | 0.15% | 42.368 | 42.4308 | 42.368 | 108 |
| 07 May 2024 | 42.368 | 0.19 | 0.44% | 42.1814 | 42.368 | 42.1814 | 684 |
| 06 May 2024 | 42.1814 | 0.34 | 0.81% | 42.025 | 42.1814 | 42.025 | 14 |
| 03 May 2024 | 41.8418 | 0.32 | 0.78% | 41.5195 | 41.8418 | 41.5195 | 66 |
| 02 May 2024 | 41.5195 | 0.27 | 0.65% | 41.63 | 41.63 | 41.5195 | 3 |
| 01 May 2024 | 41.2503 | 0.02 | 0.05% | 41.2294 | 41.2503 | 41.2294 | 4 |
| 30 Abr 2024 | 41.2294 | -0.25 | -0.59% | 41.4752 | 41.4752 | 41.2294 | 500 |
| 29 Abr 2024 | 41.4752 | 0.14 | 0.35% | 41.3305 | 41.4752 | 41.3305 | 7 |
| 26 Abr 2024 | 41.3305 | 0.16 | 0.38% | 41.1752 | 41.428 | 41.1752 | 927 |
| 25 Abr 2024 | 41.1752 | -0.22 | -0.54% | 40.97 | 41.1752 | 40.87 | 133 |
| 24 Abr 2024 | 41.3999 | -0.05 | -0.12% | 41.4507 | 41.4507 | 41.35 | 269 |
| 23 Abr 2024 | 41.4507 | 0.38 | 0.92% | 41.0733 | 41.4507 | 41.0733 | 0 |
| 22 Abr 2024 | 41.0733 | 0.29 | 0.71% | 40.7825 | 41.0733 | 40.7825 | 22 |
| 19 Abr 2024 | 40.7825 | 0.02 | 0.04% | 40.7663 | 40.7825 | 40.7663 | 4 |
| 18 Abr 2024 | 40.7663 | 0.07 | 0.18% | 40.6923 | 40.7663 | 40.6923 | 0 |
| 17 Abr 2024 | 40.6923 | -0.13 | -0.32% | 40.8222 | 40.8222 | 40.6923 | 0 |
| 16 Abr 2024 | 40.8222 | -0.07 | -0.17% | 41.04 | 41.04 | 40.77 | 286 |
| 15 Abr 2024 | 40.8914 | -0.33 | -0.81% | 41.44 | 41.44 | 40.8914 | 169 |
| 12 Abr 2024 | 41.2247 | -0.55 | -1.31% | 41.42 | 41.42 | 41.14 | 1,248 |
| 11 Abr 2024 | 41.7726 | -0.04 | -0.10% | 41.8134 | 41.835 | 41.59 | 921 |
| 10 Abr 2024 | 41.8134 | -0.35 | -0.83% | 42.163 | 42.163 | 41.70 | 20 |
| 09 Abr 2024 | 42.163 | -0.02 | -0.04% | 42.18 | 42.18 | 42.0491 | 200 |
| 08 Abr 2024 | 42.18 | -0.08 | -0.20% | 42.37 | 42.37 | 42.18 | 2,470 |
| 05 Abr 2024 | 42.2626 | 0.37 | 0.89% | 41.81 | 42.2626 | 41.81 | 6,881 |
| 04 Abr 2024 | 41.8911 | -0.38 | -0.90% | 42.2705 | 42.2705 | 41.8911 | 5,881 |
| 03 Abr 2024 | 42.2705 | -0.08 | -0.20% | 42.3539 | 42.3539 | 42.2705 | 100,808 |
| 02 Abr 2024 | 42.3539 | -0.23 | -0.54% | 42.5849 | 42.5849 | 42.32 | 6,323 |
| 01 Abr 2024 | 42.5849 | -0.20 | -0.47% | 44.39 | 44.39 | 42.54 | 3,916 |
| 28 Mar 2024 | 42.7852 | 0.16 | 0.36% | 42.6301 | 42.79 | 42.6301 | 284 |
| 27 Mar 2024 | 42.6301 | 0.38 | 0.91% | 42.61 | 42.6301 | 42.50 | 1,819 |
| 26 Mar 2024 | 42.247 | -0.02 | -0.05% | 42.35 | 42.36 | 42.247 | 3,589 |
| 25 Mar 2024 | 42.2665 | -0.08 | -0.20% | 42.08 | 42.34 | 42.08 | 1,713 |
| 22 Mar 2024 | 42.3501 | -0.04 | -0.10% | 42.3905 | 42.3905 | 42.30 | 5,256 |
| 21 Mar 2024 | 42.3905 | 0.13 | 0.31% | 42.61 | 42.61 | 42.3905 | 2,805 |
| 20 Mar 2024 | 42.2601 | 0.14 | 0.33% | 42.1224 | 42.2601 | 42.1224 | 16 |
| 19 Mar 2024 | 42.1224 | 0.33 | 0.80% | 41.7881 | 42.1224 | 41.7881 | 554 |
| 18 Mar 2024 | 41.7881 | 0.01 | 0.03% | 41.82 | 41.90 | 41.7881 | 1,123 |
| 15 Mar 2024 | 41.7749 | -0.31 | -0.73% | 42.0806 | 42.0806 | 41.7749 | 3,963 |
| 14 Mar 2024 | 42.0806 | -0.26 | -0.61% | 42.3382 | 42.3382 | 42.0806 | 559 |
| 13 Mar 2024 | 42.3382 | -0.08 | -0.19% | 42.4174 | 42.47 | 42.3382 | 853 |
| 12 Mar 2024 | 42.4174 | 0.38 | 0.90% | 42.0382 | 42.44 | 42.0382 | 2,746 |
| 11 Mar 2024 | 42.0382 | 0.10 | 0.23% | 41.94 | 42.0382 | 41.88 | 183 |
| 08 Mar 2024 | 41.94 | -0.11 | -0.27% | 42.0544 | 42.0901 | 41.94 | 6,395 |
| 07 Mar 2024 | 42.0544 | 0.16 | 0.38% | 42.14 | 42.14 | 42.04 | 3,518 |
| 06 Mar 2024 | 41.8953 | 0.36 | 0.86% | 41.73 | 41.8953 | 41.73 | 70 |
| 05 Mar 2024 | 41.5384 | -0.36 | -0.85% | 41.8954 | 41.8954 | 41.5384 | 1,469 |
| 04 Mar 2024 | 41.8954 | -0.03 | -0.08% | 41.85 | 41.99 | 41.83 | 1,490 |
| 01 Mar 2024 | 41.93 | 0.23 | 0.54% | 41.7037 | 41.93 | 41.7037 | 132 |
| 29 Feb 2024 | 41.7037 | 0.16 | 0.39% | 41.57 | 41.7037 | 41.56 | 4,295 |
| 28 Feb 2024 | 41.5422 | 0.00 | 0.00% | 41.5424 | 41.59 | 41.5422 | 1,633 |
| 27 Feb 2024 | 41.5424 | -0.03 | -0.07% | 41.66 | 41.66 | 41.49 | 239 |
| 26 Feb 2024 | 41.5695 | -0.19 | -0.45% | 41.7554 | 41.7554 | 41.5695 | 516 |
| 23 Feb 2024 | 41.7554 | 0.18 | 0.44% | 41.5705 | 41.76 | 41.5705 | 1,588 |
| 22 Feb 2024 | 41.5705 | 0.65 | 1.59% | 40.9209 | 41.5705 | 40.9209 | 1 |
| 21 Feb 2024 | 40.9209 | 0.04 | 0.10% | 40.8793 | 40.9209 | 40.77 | 2,198 |
| 20 Feb 2024 | 40.8793 | -0.12 | -0.30% | 41.01 | 41.01 | 40.8793 | 334 |
