SVT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 13.00 | 0.02 | 0.15% | 12.82 | 13.30 | 12.589 | 10,709 |
07 May 2024 | 12.98 | -0.01 | -0.08% | 13.71 | 13.73 | 12.98 | 310 |
06 May 2024 | 12.99 | -0.01 | -0.08% | 13.57 | 13.75 | 12.99 | 1,004 |
03 May 2024 | 12.9999 | 0.00 | 0.00% | 12.36 | 13.19 | 12.36 | 44 |
02 May 2024 | 12.9999 | 0.10 | 0.78% | 12.96 | 13.20 | 12.81 | 6,446 |
01 May 2024 | 12.8999 | -0.10 | -0.77% | 12.98 | 13.1999 | 12.80 | 8,168 |
30 Abr 2024 | 13.00 | 0.10 | 0.78% | 12.2412 | 13.00 | 12.2412 | 4,265 |
29 Abr 2024 | 12.90 | 0.50 | 4.03% | 12.40 | 12.90 | 12.40 | 2,367 |
26 Abr 2024 | 12.40 | 0.45 | 3.77% | 11.50 | 12.40 | 11.50 | 4,762 |
25 Abr 2024 | 11.95 | -0.24 | -1.97% | 12.07 | 12.07 | 11.95 | 232 |
24 Abr 2024 | 12.19 | 0.68 | 5.91% | 11.97 | 12.2699 | 11.97 | 1,375 |
23 Abr 2024 | 11.5101 | -0.24 | -2.04% | 11.5101 | 11.99 | 11.5101 | 521 |
22 Abr 2024 | 11.75 | 0.00 | 0.00% | 11.99 | 11.99 | 11.75 | 169 |
19 Abr 2024 | 11.75 | 0.00 | 0.00% | 11.24 | 11.85 | 11.15 | 1,902 |
18 Abr 2024 | 11.75 | 0.09 | 0.77% | 11.81 | 12.17 | 11.70 | 1,142 |
17 Abr 2024 | 11.66 | -0.79 | -6.35% | 12.49 | 12.49 | 11.66 | 8,166 |
16 Abr 2024 | 12.45 | 0.05 | 0.40% | 12.45 | 12.65 | 12.45 | 535 |
15 Abr 2024 | 12.40 | 0.20 | 1.64% | 12.00 | 12.40 | 11.96 | 6,727 |
12 Abr 2024 | 12.20 | -0.60 | -4.71% | 12.44 | 12.44 | 12.11 | 1,094 |
11 Abr 2024 | 12.8028 | -0.05 | -0.37% | 12.71 | 12.8028 | 12.46 | 251 |
10 Abr 2024 | 12.8499 | 0.75 | 6.20% | 12.77 | 12.8499 | 12.77 | 110 |
09 Abr 2024 | 12.10 | -0.69 | -5.39% | 12.78 | 12.78 | 12.10 | 72 |
08 Abr 2024 | 12.79 | 0.69 | 5.70% | 12.25 | 12.7905 | 11.75 | 21,610 |
05 Abr 2024 | 12.10 | -0.48 | -3.82% | 12.75 | 12.75 | 12.00 | 19,850 |
04 Abr 2024 | 12.58 | -0.17 | -1.33% | 13.02 | 13.02 | 12.32 | 9,687 |
03 Abr 2024 | 12.75 | -0.25 | -1.92% | 12.46 | 12.75 | 12.46 | 878 |
02 Abr 2024 | 13.00 | -0.02 | -0.13% | 12.26 | 13.136 | 12.26 | 878 |
01 Abr 2024 | 13.0175 | -0.73 | -5.33% | 13.28 | 13.28 | 12.55 | 964 |
28 Mar 2024 | 13.7499 | 0.62 | 4.72% | 13.28 | 13.7499 | 13.28 | 234 |
27 Mar 2024 | 13.13 | -0.19 | -1.43% | 12.95 | 13.13 | 12.95 | 430 |
26 Mar 2024 | 13.32 | 0.69 | 5.46% | 13.0578 | 13.32 | 12.40 | 5,920 |
25 Mar 2024 | 12.63 | 0.23 | 1.85% | 13.13 | 13.13 | 12.33 | 24,543 |
22 Mar 2024 | 12.40 | 0.35 | 2.90% | 12.60 | 13.5219 | 12.18 | 36,779 |
21 Mar 2024 | 12.05 | -0.45 | -3.60% | 12.06 | 13.238 | 12.05 | 7,550 |
20 Mar 2024 | 12.50 | 0.69 | 5.84% | 11.52 | 12.50 | 11.52 | 5,118 |
19 Mar 2024 | 11.81 | -0.20 | -1.67% | 12.47 | 12.47 | 11.81 | 1,047 |
18 Mar 2024 | 12.01 | 0.37 | 3.18% | 12.78 | 12.78 | 12.01 | 4,079 |
15 Mar 2024 | 11.64 | -2.21 | -15.96% | 13.60 | 13.60 | 11.64 | 15,409 |
14 Mar 2024 | 13.85 | 0.00 | 0.00% | 13.35 | 13.85 | 13.35 | 33 |
13 Mar 2024 | 13.85 | 0.00 | 0.00% | 13.27 | 13.85 | 13.27 | 240 |
12 Mar 2024 | 13.85 | 0.00 | 0.00% | 13.84 | 13.85 | 13.80 | 145 |
11 Mar 2024 | 13.85 | 0.00 | 0.00% | 13.85 | 13.85 | 13.84 | 103 |
08 Mar 2024 | 13.85 | 0.58 | 4.37% | 13.50 | 13.85 | 13.50 | 2,199 |
07 Mar 2024 | 13.27 | 0.00 | 0.00% | 13.64 | 13.64 | 13.27 | 130 |
06 Mar 2024 | 13.27 | 0.00 | 0.00% | 13.60 | 13.70 | 13.27 | 211 |
05 Mar 2024 | 13.27 | 0.00 | 0.00% | 13.27 | 13.27 | 13.27 | 132 |
04 Mar 2024 | 13.27 | 0.00 | 0.00% | 13.74 | 13.74 | 13.27 | 130 |
01 Mar 2024 | 13.27 | 0.00 | 0.00% | 13.62 | 13.62 | 13.26 | 126 |
29 Feb 2024 | 13.27 | 0.01 | 0.08% | 13.27 | 13.65 | 13.27 | 241 |
28 Feb 2024 | 13.26 | -0.12 | -0.92% | 13.00 | 13.579 | 12.7287 | 3,529 |
27 Feb 2024 | 13.383 | 0.00 | 0.00% | 12.63 | 13.383 | 12.63 | 179 |
26 Feb 2024 | 13.383 | 0.00 | 0.00% | 13.33 | 13.383 | 13.29 | 172 |
23 Feb 2024 | 13.383 | 0.26 | 2.00% | 12.68 | 13.383 | 12.68 | 4,015 |
22 Feb 2024 | 13.12 | 0.46 | 3.63% | 12.2235 | 13.3639 | 12.2235 | 2,022 |
21 Feb 2024 | 12.66 | 0.00 | 0.00% | 13.12 | 13.12 | 12.44 | 276 |
20 Feb 2024 | 12.66 | -0.74 | -5.52% | 13.05 | 13.7064 | 12.66 | 1,323 |
16 Feb 2024 | 13.3999 | 0.00 | 0.00% | 13.38 | 13.40 | 13.20 | 1,001 |
15 Feb 2024 | 13.40 | -0.34 | -2.47% | 13.46 | 13.46 | 13.40 | 2,843 |
14 Feb 2024 | 13.7392 | 0.42 | 3.15% | 13.35 | 13.8141 | 12.8805 | 1,523 |
13 Feb 2024 | 13.3196 | -0.51 | -3.69% | 13.3196 | 13.65 | 13.3196 | 362 |
12 Feb 2024 | 13.83 | 0.00 | 0.00% | 13.83 | 13.83 | 13.83 | 168 |
09 Feb 2024 | 13.83 | -0.02 | -0.14% | 13.69 | 13.84 | 13.55 | 1,882 |