Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SHL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 25.44 | 0.73 | 2.95% | 24.75 | 27.00 | 24.74 | 1,683,434 |
| 22 May 2024 | 24.71 | -0.24 | -0.96% | 24.75 | 24.90 | 24.40 | 3,558,729 |
| 21 May 2024 | 24.95 | -1.66 | -6.24% | 24.69 | 25.17 | 23.58 | 6,609,740 |
| 20 May 2024 | 26.61 | -0.06 | -0.22% | 26.61 | 26.95 | 26.42 | 1,025,642 |
| 17 May 2024 | 26.67 | -0.50 | -1.84% | 26.81 | 31.00 | 26.50 | 848,384 |
| 16 May 2024 | 27.17 | 0.39 | 1.46% | 27.00 | 31.50 | 26.89 | 1,904,318 |
| 15 May 2024 | 26.78 | -0.81 | -2.94% | 27.59 | 27.59 | 26.705 | 1,662,625 |
| 14 May 2024 | 27.59 | 0.49 | 1.81% | 27.03 | 27.59 | 27.03 | 1,570,227 |
| 13 May 2024 | 27.10 | 0.38 | 1.42% | 26.70 | 27.11 | 26.56 | 976,106 |
| 10 May 2024 | 26.72 | 0.11 | 0.41% | 26.58 | 26.74 | 26.43 | 1,000,394 |
| 09 May 2024 | 26.61 | -0.02 | -0.08% | 26.60 | 28.00 | 26.475 | 870,170 |
| 08 May 2024 | 26.63 | -0.02 | -0.08% | 26.70 | 26.96 | 26.59 | 960,484 |
| 07 May 2024 | 26.65 | 0.30 | 1.14% | 26.45 | 26.66 | 26.22 | 1,038,233 |
| 06 May 2024 | 26.35 | 0.28 | 1.07% | 26.12 | 26.37 | 26.06 | 727,764 |
| 03 May 2024 | 26.07 | 0.11 | 0.42% | 26.06 | 26.24 | 26.03 | 908,432 |
| 02 May 2024 | 25.96 | -0.48 | -1.82% | 26.38 | 26.45 | 25.92 | 1,694,503 |
| 01 May 2024 | 26.44 | -0.39 | -1.45% | 26.45 | 26.53 | 26.35 | 998,971 |
| 30 Abr 2024 | 26.83 | 0.14 | 0.52% | 26.80 | 26.92 | 26.60 | 1,299,304 |
| 29 Abr 2024 | 26.69 | 0.30 | 1.14% | 26.51 | 26.82 | 26.38 | 946,396 |
| 26 Abr 2024 | 26.39 | -0.46 | -1.71% | 26.29 | 26.69 | 26.26 | 1,790,294 |
| 24 Abr 2024 | 26.85 | 0.05 | 0.19% | 26.91 | 27.13 | 26.79 | 1,214,228 |
| 23 Abr 2024 | 26.80 | 0.27 | 1.02% | 26.62 | 26.91 | 26.61 | 743,662 |
| 22 Abr 2024 | 26.53 | 0.31 | 1.18% | 26.52 | 26.68 | 26.27 | 1,230,108 |
| 19 Abr 2024 | 26.22 | 0.25 | 0.96% | 25.85 | 31.50 | 25.77 | 1,549,377 |
| 18 Abr 2024 | 25.97 | -0.10 | -0.38% | 25.81 | 31.50 | 25.72 | 1,478,433 |
| 17 Abr 2024 | 26.07 | -0.40 | -1.51% | 26.33 | 26.46 | 26.04 | 1,769,766 |
| 16 Abr 2024 | 26.47 | -0.25 | -0.94% | 26.41 | 26.55 | 26.115 | 1,991,081 |
| 15 Abr 2024 | 26.72 | -0.46 | -1.69% | 26.77 | 26.93 | 26.53 | 1,596,912 |
| 12 Abr 2024 | 27.18 | -0.49 | -1.77% | 27.31 | 27.55 | 27.10 | 1,608,030 |
| 11 Abr 2024 | 27.67 | -1.03 | -3.59% | 28.18 | 28.19 | 27.62 | 1,744,627 |
| 10 Abr 2024 | 28.70 | -0.09 | -0.31% | 28.96 | 29.09 | 28.70 | 903,732 |
| 09 Abr 2024 | 28.79 | -0.31 | -1.07% | 28.99 | 29.04 | 28.70 | 1,401,230 |
| 08 Abr 2024 | 29.10 | 0.04 | 0.14% | 28.99 | 29.19 | 28.99 | 790,062 |
| 05 Abr 2024 | 29.06 | 0.06 | 0.21% | 28.80 | 29.15 | 28.75 | 834,042 |
| 04 Abr 2024 | 29.00 | -0.05 | -0.17% | 29.26 | 29.285 | 28.95 | 1,720,053 |
| 03 Abr 2024 | 29.05 | -0.31 | -1.06% | 28.95 | 29.21 | 28.79 | 1,139,505 |
| 02 Abr 2024 | 29.36 | -0.09 | -0.31% | 29.14 | 29.40 | 29.03 | 1,417,735 |
| 28 Mar 2024 | 29.45 | 0.07 | 0.24% | 29.39 | 29.61 | 29.12 | 1,578,929 |
| 27 Mar 2024 | 29.38 | 0.06 | 0.20% | 29.07 | 29.41 | 28.96 | 1,424,630 |
| 26 Mar 2024 | 29.32 | 0.24 | 0.83% | 28.92 | 29.42 | 28.92 | 1,345,706 |
| 25 Mar 2024 | 29.08 | 0.56 | 1.96% | 28.36 | 29.14 | 28.36 | 1,752,907 |
| 22 Mar 2024 | 28.52 | 0.25 | 0.88% | 28.14 | 36.51 | 26.50 | 1,910,049 |
| 21 Mar 2024 | 28.27 | 1.02 | 3.72% | 26.98 | 30.00 | 26.98 | 3,540,413 |
| 20 Mar 2024 | 27.255 | -0.14 | -0.49% | 27.28 | 27.57 | 27.10 | 1,620,815 |
| 19 Mar 2024 | 27.39 | -0.51 | -1.83% | 27.70 | 27.80 | 27.13 | 1,631,867 |
| 18 Mar 2024 | 27.90 | -0.18 | -0.64% | 27.95 | 28.05 | 27.73 | 956,027 |
| 15 Mar 2024 | 28.08 | 0.04 | 0.14% | 27.95 | 30.00 | 27.92 | 2,986,396 |
| 14 Mar 2024 | 28.04 | -0.39 | -1.37% | 28.36 | 28.48 | 27.97 | 956,637 |
| 13 Mar 2024 | 28.43 | 0.39 | 1.39% | 28.20 | 28.61 | 28.20 | 1,292,305 |
| 12 Mar 2024 | 28.04 | -0.39 | -1.37% | 28.35 | 28.49 | 28.04 | 1,410,735 |
| 11 Mar 2024 | 28.43 | -0.09 | -0.32% | 28.29 | 28.47 | 28.12 | 748,178 |
| 07 Mar 2024 | 28.52 | 0.40 | 1.42% | 28.32 | 28.64 | 28.27 | 1,074,361 |
| 06 Mar 2024 | 28.12 | -0.10 | -0.35% | 28.33 | 28.36 | 27.96 | 1,176,535 |
| 05 Mar 2024 | 28.22 | 0.13 | 0.46% | 27.96 | 31.00 | 27.835 | 1,137,072 |
| 04 Mar 2024 | 28.09 | -0.53 | -1.85% | 28.63 | 28.75 | 28.06 | 1,378,329 |
| 03 Mar 2024 | 28.62 | -0.55 | -1.89% | 29.25 | 36.00 | 28.57 | 1,288,926 |
| 29 Feb 2024 | 29.17 | -0.75 | -2.51% | 29.11 | 29.30 | 26.00 | 1,146,473 |
| 28 Feb 2024 | 29.92 | 0.56 | 1.91% | 29.38 | 29.96 | 29.35 | 2,455,051 |
| 27 Feb 2024 | 29.36 | 0.02 | 0.07% | 29.20 | 29.41 | 28.92 | 1,066,939 |
| 26 Feb 2024 | 29.34 | -0.06 | -0.20% | 29.08 | 29.42 | 29.04 | 1,255,307 |
| 25 Feb 2024 | 29.40 | 0.06 | 0.20% | 29.36 | 29.55 | 29.21 | 1,157,589 |
