Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SXE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 1.20 | -0.01 | -0.83% | 1.205 | 1.225 | 1.19 | 471,332 |
| 24 Abr 2024 | 1.21 | 0.01 | 1.26% | 1.20 | 1.23 | 1.19 | 264,852 |
| 23 Abr 2024 | 1.195 | 0.02 | 1.27% | 1.19 | 1.23 | 1.185 | 350,417 |
| 22 Abr 2024 | 1.18 | -0.01 | -0.42% | 1.18 | 1.20 | 1.15 | 814,256 |
| 19 Abr 2024 | 1.185 | 0.02 | 1.72% | 1.18 | 1.19 | 1.165 | 381,131 |
| 18 Abr 2024 | 1.165 | -0.02 | -1.27% | 1.175 | 1.205 | 1.165 | 656,601 |
| 17 Abr 2024 | 1.18 | -0.01 | -0.84% | 1.185 | 1.195 | 1.16 | 407,624 |
| 16 Abr 2024 | 1.19 | 0.05 | 4.39% | 1.15 | 1.22 | 1.15 | 785,362 |
| 15 Abr 2024 | 1.14 | -0.02 | -1.94% | 1.165 | 1.175 | 1.13 | 880,334 |
| 12 Abr 2024 | 1.1625 | 0.02 | 1.53% | 1.15 | 1.17 | 1.14 | 490,044 |
| 11 Abr 2024 | 1.145 | 0.03 | 2.46% | 1.12 | 1.18 | 1.105 | 654,978 |
| 10 Abr 2024 | 1.1175 | 0.02 | 2.05% | 1.10 | 1.125 | 1.08 | 623,721 |
| 09 Abr 2024 | 1.095 | 0.02 | 2.34% | 1.06 | 1.095 | 1.0525 | 324,930 |
| 08 Abr 2024 | 1.07 | 0.02 | 1.90% | 1.045 | 1.07 | 1.045 | 139,445 |
| 05 Abr 2024 | 1.05 | -0.02 | -1.41% | 1.06 | 1.06 | 1.035 | 265,189 |
| 04 Abr 2024 | 1.065 | 0.00 | 0.47% | 1.065 | 1.075 | 1.045 | 273,761 |
| 03 Abr 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.04 | 234,807 |
| 02 Abr 2024 | 1.06 | 0.03 | 2.91% | 1.00 | 1.065 | 1.00 | 415,395 |
| 28 Mar 2024 | 1.03 | 0.01 | 0.49% | 1.03 | 1.05 | 1.025 | 279,563 |
| 27 Mar 2024 | 1.025 | 0.00 | 0.49% | 1.02 | 1.035 | 1.015 | 91,579 |
| 26 Mar 2024 | 1.02 | 0.01 | 0.99% | 1.02 | 1.03 | 1.005 | 243,956 |
| 25 Mar 2024 | 1.01 | 0.01 | 1.00% | 1.005 | 1.03 | 1.00 | 407,076 |
| 22 Mar 2024 | 1.00 | 0.01 | 1.01% | 1.00 | 1.005 | 0.985 | 124,051 |
| 21 Mar 2024 | 0.99 | 0.02 | 2.06% | 0.99 | 1.015 | 0.965 | 506,142 |
| 20 Mar 2024 | 0.97 | -0.03 | -3.00% | 0.995 | 1.00 | 0.96 | 419,347 |
| 19 Mar 2024 | 1.00 | 0.06 | 6.38% | 0.94 | 1.025 | 0.935 | 877,031 |
| 18 Mar 2024 | 0.94 | 0.02 | 2.17% | 0.92 | 0.94 | 0.92 | 402,484 |
| 15 Mar 2024 | 0.92 | 0.015 | 1.66% | 0.895 | 0.92 | 0.895 | 303,749 |
| 14 Mar 2024 | 0.905 | 0.005 | 0.56% | 0.90 | 0.905 | 0.895 | 101,096 |
| 13 Mar 2024 | 0.90 | 0.02 | 2.27% | 0.90 | 0.9025 | 0.895 | 37,143 |
| 12 Mar 2024 | 0.88 | -0.015 | -1.68% | 0.90 | 0.90 | 0.875 | 324,612 |
| 11 Mar 2024 | 0.895 | -0.025 | -2.72% | 0.925 | 0.925 | 0.895 | 158,473 |
| 07 Mar 2024 | 0.92 | 0.01 | 1.10% | 0.90 | 0.93 | 0.90 | 209,955 |
| 06 Mar 2024 | 0.91 | 0.055 | 6.43% | 0.86 | 0.915 | 0.86 | 539,339 |
| 05 Mar 2024 | 0.855 | -0.01 | -1.16% | 0.865 | 0.8675 | 0.855 | 128,923 |
| 04 Mar 2024 | 0.865 | -0.015 | -1.70% | 0.89 | 0.89 | 0.86 | 52,960 |
| 03 Mar 2024 | 0.88 | 0.005 | 0.57% | 0.87 | 0.89 | 0.87 | 60,306 |
| 29 Feb 2024 | 0.875 | -0.02 | -2.23% | 0.91 | 0.91 | 0.875 | 84,727 |
| 28 Feb 2024 | 0.895 | -0.005 | -0.56% | 0.905 | 0.91 | 0.885 | 133,238 |
| 27 Feb 2024 | 0.90 | 0.005 | 0.56% | 0.90 | 0.905 | 0.87 | 211,624 |
| 26 Feb 2024 | 0.895 | -0.06 | -6.28% | 0.875 | 0.90 | 0.845 | 1,592,288 |
| 25 Feb 2024 | 0.955 | 0.025 | 2.69% | 0.95 | 0.955 | 0.94 | 108,627 |
| 22 Feb 2024 | 0.93 | -0.02 | -2.11% | 0.95 | 0.95 | 0.93 | 72,996 |
| 21 Feb 2024 | 0.95 | 0.015 | 1.60% | 0.94 | 0.95 | 0.94 | 80,146 |
| 20 Feb 2024 | 0.935 | 0.005 | 0.54% | 0.92 | 0.94 | 0.92 | 101,528 |
| 19 Feb 2024 | 0.93 | 0.045 | 5.08% | 0.885 | 0.93 | 0.885 | 234,456 |
| 18 Feb 2024 | 0.885 | 0.005 | 0.57% | 0.88 | 0.89 | 0.875 | 248,674 |
| 15 Feb 2024 | 0.88 | 0.00 | 0.00% | 0.87 | 0.89 | 0.86 | 74,925 |
| 14 Feb 2024 | 0.88 | -0.01 | -1.12% | 0.87 | 0.89 | 0.86 | 105,264 |
| 13 Feb 2024 | 0.89 | 0.015 | 1.71% | 0.87 | 0.90 | 0.87 | 82,791 |
| 12 Feb 2024 | 0.875 | -0.01 | -1.13% | 0.89 | 0.89 | 0.85 | 279,157 |
| 11 Feb 2024 | 0.885 | -0.015 | -1.67% | 0.905 | 0.91 | 0.885 | 39,763 |
| 08 Feb 2024 | 0.90 | -0.03 | -3.23% | 0.93 | 0.93 | 0.90 | 29,506 |
| 07 Feb 2024 | 0.93 | 0.005 | 0.54% | 0.93 | 0.93 | 0.90 | 75,763 |
| 06 Feb 2024 | 0.925 | 0.005 | 0.54% | 0.92 | 0.94 | 0.915 | 60,036 |
| 05 Feb 2024 | 0.92 | 0.02 | 2.22% | 0.90 | 0.92 | 0.89 | 99,665 |
| 04 Feb 2024 | 0.90 | -0.01 | -1.10% | 0.91 | 0.915 | 0.885 | 47,819 |
| 01 Feb 2024 | 0.91 | -0.02 | -2.15% | 0.92 | 0.93 | 0.91 | 1,064,506 |
| 31 Ene 2024 | 0.93 | -0.01 | -1.06% | 0.925 | 0.94 | 0.925 | 43,782 |
| 30 Ene 2024 | 0.94 | 0.0175 | 1.90% | 0.94 | 0.95 | 0.925 | 130,683 |
| 29 Ene 2024 | 0.9225 | -0.0325 | -3.40% | 0.945 | 0.96 | 0.92 | 309,119 |
| 28 Ene 2024 | 0.955 | 0.04 | 4.37% | 0.935 | 0.955 | 0.925 | 328,418 |
