Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SUL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 13.96 | -0.34 | -2.34% | 14.17 | 14.28 | 13.93 | 1,073,686 |
| 01 May 2024 | 14.295 | -0.37 | -2.49% | 14.32 | 14.41 | 14.21 | 920,569 |
| 30 Abr 2024 | 14.66 | -0.03 | -0.20% | 14.75 | 14.83 | 14.55 | 502,830 |
| 29 Abr 2024 | 14.69 | 0.37 | 2.58% | 14.60 | 14.83 | 14.56 | 531,787 |
| 26 Abr 2024 | 14.32 | -0.65 | -4.34% | 13.94 | 14.41 | 13.65 | 1,116,852 |
| 24 Abr 2024 | 14.97 | -0.17 | -1.12% | 15.25 | 15.28 | 14.89 | 271,917 |
| 23 Abr 2024 | 15.14 | 0.28 | 1.88% | 15.00 | 15.15 | 14.97 | 262,697 |
| 22 Abr 2024 | 14.86 | 0.28 | 1.92% | 14.79 | 14.95 | 14.62 | 241,297 |
| 19 Abr 2024 | 14.58 | -0.06 | -0.41% | 14.51 | 14.63 | 14.41 | 441,229 |
| 18 Abr 2024 | 14.64 | -0.13 | -0.88% | 14.67 | 14.82 | 14.61 | 264,151 |
| 17 Abr 2024 | 14.77 | 0.07 | 0.48% | 14.70 | 14.77 | 14.64 | 318,024 |
| 16 Abr 2024 | 14.70 | -0.30 | -2.00% | 14.83 | 14.91 | 14.58 | 459,371 |
| 15 Abr 2024 | 15.00 | -0.34 | -2.22% | 15.08 | 15.20 | 14.96 | 391,658 |
| 12 Abr 2024 | 15.34 | -0.24 | -1.54% | 15.60 | 15.61 | 15.27 | 249,927 |
| 11 Abr 2024 | 15.58 | -0.14 | -0.89% | 15.46 | 15.61 | 15.42 | 331,640 |
| 10 Abr 2024 | 15.72 | 0.09 | 0.58% | 15.76 | 15.88 | 15.68 | 416,149 |
| 09 Abr 2024 | 15.63 | 0.36 | 2.36% | 15.47 | 15.655 | 15.39 | 327,009 |
| 08 Abr 2024 | 15.27 | 0.00 | 0.00% | 15.27 | 15.27 | 15.27 | 0.00 |
| 05 Abr 2024 | 15.27 | -0.20 | -1.29% | 15.35 | 15.42 | 15.13 | 291,881 |
| 04 Abr 2024 | 15.47 | 0.05 | 0.32% | 15.70 | 15.70 | 15.36 | 252,429 |
| 03 Abr 2024 | 15.42 | -0.46 | -2.90% | 15.82 | 15.82 | 15.36 | 477,948 |
| 02 Abr 2024 | 15.88 | -0.16 | -1.00% | 16.03 | 16.22 | 15.83 | 554,055 |
| 28 Mar 2024 | 16.04 | 0.49 | 3.15% | 15.74 | 16.05 | 15.61 | 632,081 |
| 27 Mar 2024 | 15.55 | -0.11 | -0.70% | 15.62 | 15.74 | 15.53 | 388,993 |
| 26 Mar 2024 | 15.66 | 0.22 | 1.42% | 15.44 | 15.70 | 15.43 | 366,668 |
| 25 Mar 2024 | 15.44 | 0.04 | 0.26% | 15.45 | 15.58 | 15.37 | 376,525 |
| 22 Mar 2024 | 15.40 | -0.29 | -1.85% | 15.74 | 15.755 | 15.31 | 386,432 |
| 21 Mar 2024 | 15.69 | 0.39 | 2.55% | 15.36 | 15.76 | 15.36 | 646,962 |
| 20 Mar 2024 | 15.30 | 0.06 | 0.39% | 15.30 | 15.41 | 15.13 | 587,559 |
| 19 Mar 2024 | 15.24 | 0.06 | 0.40% | 15.25 | 15.38 | 15.11 | 552,283 |
| 18 Mar 2024 | 15.18 | 0.31 | 2.08% | 15.04 | 15.26 | 14.94 | 414,324 |
| 15 Mar 2024 | 14.87 | -0.21 | -1.39% | 14.82 | 14.99 | 14.75 | 4,560,190 |
| 14 Mar 2024 | 15.08 | 0.17 | 1.14% | 14.96 | 15.22 | 14.85 | 697,966 |
| 13 Mar 2024 | 14.91 | 0.19 | 1.29% | 14.85 | 15.03 | 14.79 | 1,161,268 |
| 12 Mar 2024 | 14.72 | -0.03 | -0.20% | 14.70 | 14.80 | 14.675 | 868,379 |
| 11 Mar 2024 | 14.75 | -0.14 | -0.94% | 14.82 | 14.87 | 14.69 | 592,420 |
| 07 Mar 2024 | 14.89 | 0.05 | 0.34% | 14.94 | 14.99 | 14.76 | 613,284 |
| 06 Mar 2024 | 14.84 | -0.06 | -0.40% | 14.94 | 15.00 | 14.67 | 996,829 |
| 05 Mar 2024 | 14.90 | -0.20 | -1.32% | 14.80 | 15.015 | 14.55 | 1,544,118 |
| 04 Mar 2024 | 15.10 | -0.70 | -4.43% | 15.76 | 15.775 | 15.07 | 1,845,713 |
| 03 Mar 2024 | 15.80 | -0.28 | -1.74% | 16.15 | 16.17 | 15.75 | 732,942 |
| 29 Feb 2024 | 16.08 | -0.23 | -1.41% | 16.30 | 16.35 | 15.96 | 485,251 |
| 28 Feb 2024 | 16.31 | 0.29 | 1.81% | 16.18 | 16.33 | 16.00 | 696,103 |
| 27 Feb 2024 | 16.02 | -0.24 | -1.48% | 16.26 | 16.30 | 15.85 | 478,179 |
| 26 Feb 2024 | 16.26 | 0.25 | 1.56% | 16.15 | 16.35 | 15.99 | 764,655 |
| 25 Feb 2024 | 16.01 | -0.15 | -0.93% | 16.34 | 16.47 | 15.91 | 676,768 |
| 22 Feb 2024 | 16.16 | 0.43 | 2.73% | 16.25 | 16.80 | 15.98 | 819,574 |
| 21 Feb 2024 | 15.73 | -1.04 | -6.20% | 16.51 | 16.58 | 15.46 | 1,302,011 |
| 20 Feb 2024 | 16.77 | -0.24 | -1.41% | 16.98 | 17.11 | 16.70 | 605,047 |
| 19 Feb 2024 | 17.01 | 0.27 | 1.61% | 16.73 | 17.08 | 16.72 | 397,664 |
| 18 Feb 2024 | 16.74 | 0.23 | 1.39% | 16.45 | 16.74 | 16.40 | 428,045 |
| 15 Feb 2024 | 16.51 | 0.01 | 0.06% | 16.65 | 16.78 | 16.46 | 366,642 |
| 14 Feb 2024 | 16.50 | 0.29 | 1.79% | 16.36 | 16.60 | 16.355 | 369,578 |
| 13 Feb 2024 | 16.21 | -0.23 | -1.40% | 16.38 | 16.38 | 16.03 | 323,796 |
| 12 Feb 2024 | 16.44 | -0.03 | -0.18% | 16.40 | 16.56 | 16.28 | 857,325 |
| 11 Feb 2024 | 16.47 | 0.52 | 3.26% | 16.04 | 16.49 | 16.04 | 575,135 |
| 08 Feb 2024 | 15.95 | -0.03 | -0.19% | 15.96 | 16.02 | 15.87 | 272,698 |
| 07 Feb 2024 | 15.98 | 0.12 | 0.76% | 15.97 | 16.12 | 15.88 | 375,743 |
| 06 Feb 2024 | 15.86 | -0.15 | -0.94% | 16.12 | 16.13 | 15.81 | 426,153 |
| 05 Feb 2024 | 16.01 | 0.16 | 1.01% | 15.80 | 16.03 | 15.71 | 483,284 |
| 04 Feb 2024 | 15.85 | -0.26 | -1.61% | 15.90 | 15.94 | 15.73 | 366,048 |
| 01 Feb 2024 | 16.11 | 0.19 | 1.19% | 15.85 | 16.18 | 15.85 | 438,608 |
