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.
SVXY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 59.91 | 0.29 | 0.49% | 59.60 | 60.02 | 59.49 | 916,782 |
| 16 May 2024 | 59.62 | 0.07 | 0.12% | 59.51 | 59.655 | 59.28 | 1,229,319 |
| 15 May 2024 | 59.55 | 1.20 | 2.06% | 59.00 | 59.56 | 58.7488 | 1,111,115 |
| 14 May 2024 | 58.35 | 0.42 | 0.73% | 57.88 | 58.52 | 57.74 | 841,281 |
| 13 May 2024 | 57.93 | -0.32 | -0.55% | 58.32 | 58.335 | 57.765 | 1,084,873 |
| 10 May 2024 | 58.25 | 0.42 | 0.73% | 57.91 | 58.25 | 57.75 | 967,851 |
| 09 May 2024 | 57.825 | 0.20 | 0.34% | 57.66 | 57.86 | 57.39 | 1,053,673 |
| 08 May 2024 | 57.63 | 0.22 | 0.38% | 57.38 | 57.73 | 57.34 | 769,117 |
| 07 May 2024 | 57.41 | 0.21 | 0.37% | 57.44 | 57.45 | 57.17 | 1,015,950 |
| 06 May 2024 | 57.20 | 0.67 | 1.19% | 56.96 | 57.30 | 56.93 | 1,064,514 |
| 03 May 2024 | 56.53 | 1.01 | 1.82% | 56.51 | 56.64 | 56.01 | 1,423,720 |
| 02 May 2024 | 55.52 | 0.91 | 1.67% | 55.24 | 55.66 | 54.48 | 1,123,719 |
| 01 May 2024 | 54.61 | -0.17 | -0.31% | 54.44 | 55.84 | 54.29 | 1,471,873 |
| 30 Abr 2024 | 54.78 | -0.81 | -1.46% | 55.51 | 55.85 | 54.73 | 1,148,194 |
| 29 Abr 2024 | 55.59 | 0.46 | 0.83% | 55.38 | 55.80 | 55.04 | 1,138,144 |
| 26 Abr 2024 | 55.13 | 0.92 | 1.70% | 55.06 | 55.27 | 54.77 | 950,463 |
| 25 Abr 2024 | 54.21 | -0.63 | -1.15% | 53.27 | 54.39 | 52.89 | 1,606,530 |
| 24 Abr 2024 | 54.84 | 0.33 | 0.61% | 54.73 | 54.88 | 54.09 | 1,606,327 |
| 23 Abr 2024 | 54.51 | 1.05 | 1.96% | 54.10 | 54.70 | 53.96 | 1,368,004 |
| 22 Abr 2024 | 53.46 | 1.98 | 3.85% | 52.53 | 53.80 | 52.47 | 1,412,650 |
| 19 Abr 2024 | 51.48 | -0.64 | -1.23% | 52.07 | 52.59 | 51.10 | 1,422,356 |
| 18 Abr 2024 | 52.12 | -0.29 | -0.55% | 52.71 | 53.07 | 51.83 | 1,243,299 |
| 17 Abr 2024 | 52.41 | 0.33 | 0.63% | 52.31 | 52.82 | 51.27 | 1,806,361 |
| 16 Abr 2024 | 52.08 | 0.81 | 1.58% | 51.43 | 52.60 | 51.20 | 1,812,278 |
| 15 Abr 2024 | 51.27 | -1.51 | -2.86% | 53.34 | 53.82 | 51.15 | 2,271,644 |
| 12 Abr 2024 | 52.78 | -2.30 | -4.18% | 53.87 | 53.87 | 51.31 | 3,006,246 |
| 11 Abr 2024 | 55.08 | 0.49 | 0.91% | 54.58 | 55.23 | 53.46 | 943,386 |
| 10 Abr 2024 | 54.585 | -0.48 | -0.87% | 54.34 | 54.705 | 53.53 | 3,713,088 |
| 09 Abr 2024 | 55.065 | 0.21 | 0.38% | 55.12 | 55.225 | 53.885 | 2,889,826 |
| 08 Abr 2024 | 54.855 | 1.08 | 2.00% | 54.365 | 55.085 | 54.125 | 2,988,322 |
| 05 Abr 2024 | 53.78 | -0.55 | -1.00% | 53.885 | 54.75 | 53.50 | 2,940,464 |
| 04 Abr 2024 | 54.325 | -1.22 | -2.20% | 56.065 | 56.32 | 53.47 | 2,803,270 |
| 03 Abr 2024 | 55.545 | 0.18 | 0.32% | 55.03 | 55.90 | 54.845 | 2,299,680 |
| 02 Abr 2024 | 55.37 | -0.81 | -1.44% | 55.235 | 55.425 | 54.35 | 2,459,720 |
| 01 Abr 2024 | 56.18 | -0.19 | -0.34% | 56.395 | 56.575 | 55.70 | 2,101,024 |
| 28 Mar 2024 | 56.37 | -0.50 | -0.88% | 56.91 | 56.98 | 56.32 | 2,118,374 |
| 27 Mar 2024 | 56.87 | 0.48 | 0.86% | 56.75 | 56.915 | 56.225 | 1,720,188 |
| 26 Mar 2024 | 56.385 | 0.16 | 0.28% | 56.525 | 56.84 | 56.365 | 1,605,978 |
| 25 Mar 2024 | 56.225 | 0.15 | 0.27% | 56.06 | 56.50 | 56.02 | 1,869,106 |
| 22 Mar 2024 | 56.0725 | -0.09 | -0.16% | 55.98 | 56.515 | 55.915 | 2,019,926 |
| 21 Mar 2024 | 56.165 | 0.20 | 0.37% | 56.25 | 56.435 | 55.82 | 2,309,850 |
| 20 Mar 2024 | 55.96 | 0.63 | 1.15% | 55.325 | 56.065 | 55.21 | 2,712,852 |
| 19 Mar 2024 | 55.325 | 0.76 | 1.39% | 54.575 | 55.355 | 54.37 | 2,716,798 |
| 18 Mar 2024 | 54.565 | 0.59 | 1.09% | 54.35 | 54.775 | 54.315 | 3,297,598 |
| 15 Mar 2024 | 53.975 | -0.51 | -0.94% | 54.005 | 54.305 | 52.89 | 3,059,714 |
| 14 Mar 2024 | 54.485 | -0.73 | -1.32% | 55.355 | 55.51 | 53.355 | 4,610,712 |
| 13 Mar 2024 | 55.215 | 0.19 | 0.34% | 55.085 | 55.32 | 54.915 | 1,940,504 |
| 12 Mar 2024 | 55.03 | 1.34 | 2.50% | 54.355 | 55.085 | 53.99 | 3,208,796 |
| 11 Mar 2024 | 53.69 | 0.25 | 0.47% | 53.29 | 53.94 | 52.70 | 2,426,584 |
| 08 Mar 2024 | 53.44 | -0.67 | -1.24% | 54.45 | 54.6699 | 52.4998 | 3,179,644 |
| 07 Mar 2024 | 54.11 | 0.14 | 0.26% | 54.5575 | 54.585 | 53.79 | 2,839,008 |
| 06 Mar 2024 | 53.97 | -0.06 | -0.11% | 54.735 | 54.83 | 53.735 | 2,855,230 |
| 05 Mar 2024 | 54.03 | -1.14 | -2.07% | 54.855 | 54.9125 | 53.215 | 4,165,228 |
| 04 Mar 2024 | 55.17 | 0.02 | 0.05% | 55.155 | 55.33 | 55.005 | 2,402,918 |
| 01 Mar 2024 | 55.145 | -0.04 | -0.06% | 55.395 | 55.61 | 54.93 | 2,904,128 |
| 29 Feb 2024 | 55.18 | 0.39 | 0.71% | 55.25 | 55.31 | 54.564 | 2,003,950 |
| 28 Feb 2024 | 54.79 | -0.44 | -0.79% | 55.045 | 55.115 | 54.5725 | 1,667,654 |
| 27 Feb 2024 | 55.2275 | 0.54 | 0.98% | 54.985 | 55.275 | 54.90 | 2,016,422 |
| 26 Feb 2024 | 54.69 | 0.31 | 0.56% | 54.65 | 54.84 | 54.575 | 2,099,150 |
| 23 Feb 2024 | 54.385 | 0.92 | 1.72% | 53.85 | 54.45 | 53.70 | 2,341,454 |
| 22 Feb 2024 | 53.465 | 0.58 | 1.09% | 53.965 | 54.265 | 53.37 | 2,587,650 |
| 21 Feb 2024 | 52.89 | 0.23 | 0.43% | 52.50 | 52.97 | 52.30 | 2,291,156 |
| 20 Feb 2024 | 52.665 | -0.91 | -1.70% | 53.18 | 53.275 | 51.965 | 3,517,954 |
