SDV Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.33 | -0.015 | -4.35% | 0.34 | 0.34 | 0.33 | 140,376 |
01 May 2024 | 0.345 | -0.015 | -4.17% | 0.35 | 0.3575 | 0.34 | 130,215 |
30 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.355 | 0.365 | 0.355 | 234,101 |
29 Abr 2024 | 0.36 | -0.02 | -5.26% | 0.365 | 0.365 | 0.36 | 246,599 |
26 Abr 2024 | 0.38 | 0.005 | 1.33% | 0.36 | 0.385 | 0.355 | 262,754 |
24 Abr 2024 | 0.375 | -0.02 | -5.06% | 0.395 | 0.395 | 0.37 | 218,669 |
23 Abr 2024 | 0.395 | 0.03 | 8.22% | 0.38 | 0.405 | 0.38 | 282,881 |
22 Abr 2024 | 0.365 | -0.01 | -2.67% | 0.375 | 0.375 | 0.355 | 260,066 |
19 Abr 2024 | 0.375 | 0.035 | 10.29% | 0.33 | 0.375 | 0.32 | 1,136,924 |
18 Abr 2024 | 0.34 | 0.07 | 25.93% | 0.29 | 0.34 | 0.285 | 1,462,905 |
17 Abr 2024 | 0.27 | 0.005 | 1.89% | 0.27 | 0.27 | 0.27 | 108,952 |
16 Abr 2024 | 0.265 | -0.015 | -5.36% | 0.275 | 0.275 | 0.265 | 74,980 |
15 Abr 2024 | 0.28 | 0.015 | 5.66% | 0.27 | 0.28 | 0.27 | 228,041 |
12 Abr 2024 | 0.265 | -0.005 | -1.85% | 0.27 | 0.27 | 0.265 | 406,641 |
11 Abr 2024 | 0.27 | 0.00 | 0.00% | 0.265 | 0.27 | 0.265 | 132,419 |
10 Abr 2024 | 0.27 | 0.005 | 1.89% | 0.26 | 0.27 | 0.26 | 242,261 |
09 Abr 2024 | 0.265 | 0.01 | 3.92% | 0.26 | 0.265 | 0.26 | 218,736 |
08 Abr 2024 | 0.255 | 0.025 | 10.87% | 0.23 | 0.255 | 0.23 | 221,783 |
05 Abr 2024 | 0.23 | 0.005 | 2.22% | 0.23 | 0.23 | 0.22 | 7,483 |
04 Abr 2024 | 0.225 | -0.005 | -2.17% | 0.225 | 0.23 | 0.225 | 23,048 |
03 Abr 2024 | 0.23 | 0.01 | 4.55% | 0.23 | 0.23 | 0.23 | 3,931 |
02 Abr 2024 | 0.22 | -0.01 | -4.35% | 0.225 | 0.225 | 0.22 | 73,796 |
28 Mar 2024 | 0.23 | 0.01 | 4.55% | 0.23 | 0.23 | 0.22 | 15,125 |
27 Mar 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 4,444 |
26 Mar 2024 | 0.22 | 0.00 | 0.00% | 0.23 | 0.23 | 0.22 | 50,132 |
25 Mar 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 40,000 |
22 Mar 2024 | 0.22 | -0.005 | -2.22% | 0.22 | 0.22 | 0.22 | 13,003 |
21 Mar 2024 | 0.225 | -0.0025 | -1.10% | 0.225 | 0.225 | 0.22 | 25,773 |
20 Mar 2024 | 0.2275 | 0.0075 | 3.41% | 0.22 | 0.23 | 0.22 | 22,896 |
19 Mar 2024 | 0.22 | -0.005 | -2.22% | 0.22 | 0.23 | 0.22 | 106,826 |
18 Mar 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.22 | 273,128 |
15 Mar 2024 | 0.23 | 0.00 | 0.00% | 0.225 | 0.23 | 0.225 | 232,786 |
14 Mar 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.225 | 112,220 |
13 Mar 2024 | 0.23 | 0.005 | 2.22% | 0.23 | 0.23 | 0.23 | 39,191 |
12 Mar 2024 | 0.225 | -0.005 | -2.17% | 0.225 | 0.225 | 0.225 | 2,800 |
11 Mar 2024 | 0.23 | 0.005 | 2.22% | 0.225 | 0.23 | 0.225 | 66,524 |
07 Mar 2024 | 0.225 | -0.01 | -4.26% | 0.225 | 0.225 | 0.225 | 29,223 |
06 Mar 2024 | 0.235 | 0.00 | 0.00% | 0.23 | 0.235 | 0.225 | 130,187 |
05 Mar 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.23 | 136,389 |
04 Mar 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.235 | 129,143 |
03 Mar 2024 | 0.24 | -0.005 | -2.04% | 0.24 | 0.24 | 0.24 | 106,486 |
29 Feb 2024 | 0.245 | 0.005 | 2.08% | 0.245 | 0.245 | 0.24 | 39,940 |
28 Feb 2024 | 0.24 | 0.00 | 0.00% | 0.245 | 0.245 | 0.24 | 176,760 |
27 Feb 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0.00 |
26 Feb 2024 | 0.24 | -0.01 | -4.00% | 0.245 | 0.25 | 0.24 | 197,521 |
25 Feb 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 25,000 |
22 Feb 2024 | 0.25 | 0.01 | 4.17% | 0.235 | 0.25 | 0.235 | 180,792 |
21 Feb 2024 | 0.24 | 0.005 | 2.13% | 0.235 | 0.24 | 0.225 | 344,339 |
20 Feb 2024 | 0.235 | -0.0025 | -1.05% | 0.235 | 0.235 | 0.235 | 32 |
19 Feb 2024 | 0.2375 | -0.005 | -2.06% | 0.24 | 0.24 | 0.235 | 161,262 |
18 Feb 2024 | 0.2425 | 0.0075 | 3.19% | 0.24 | 0.2425 | 0.2375 | 104,686 |
15 Feb 2024 | 0.235 | -0.01 | -4.08% | 0.245 | 0.245 | 0.235 | 79,844 |
14 Feb 2024 | 0.245 | -0.005 | -2.00% | 0.245 | 0.245 | 0.245 | 262,954 |
13 Feb 2024 | 0.25 | -0.01 | -3.85% | 0.25 | 0.25 | 0.25 | 48,000 |
12 Feb 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 23 |
11 Feb 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 6,011 |
08 Feb 2024 | 0.26 | -0.01 | -3.70% | 0.265 | 0.265 | 0.26 | 46,990 |
07 Feb 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 0.00 |
06 Feb 2024 | 0.27 | 0.005 | 1.89% | 0.27 | 0.27 | 0.25 | 512,785 |
05 Feb 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 0.00 |
04 Feb 2024 | 0.265 | -0.015 | -5.36% | 0.275 | 0.275 | 0.265 | 47,769 |