Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
1SAN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 87.20 | -1.51 | -1.70% | 88.42 | 88.42 | 87.20 | 720 |
| 28 May 2024 | 88.71 | -0.66 | -0.74% | 90.50 | 90.50 | 88.71 | 3,179 |
| 27 May 2024 | 89.37 | -0.36 | -0.40% | 89.31 | 89.56 | 89.31 | 482 |
| 24 May 2024 | 89.73 | -0.78 | -0.86% | 89.76 | 89.87 | 89.50 | 284 |
| 23 May 2024 | 90.51 | -0.02 | -0.02% | 91.96 | 92.04 | 90.51 | 788 |
| 22 May 2024 | 90.53 | 0.73 | 0.81% | 90.00 | 90.53 | 89.73 | 532 |
| 21 May 2024 | 89.80 | 0.55 | 0.62% | 89.29 | 89.80 | 88.52 | 666 |
| 20 May 2024 | 89.25 | 0.15 | 0.17% | 89.39 | 89.39 | 88.80 | 993 |
| 17 May 2024 | 89.10 | -0.90 | -1.00% | 89.93 | 89.93 | 89.10 | 1,826 |
| 16 May 2024 | 90.00 | -0.50 | -0.55% | 91.14 | 91.14 | 89.81 | 788 |
| 15 May 2024 | 90.50 | -1.42 | -1.54% | 91.47 | 91.47 | 90.50 | 1,241 |
| 14 May 2024 | 91.92 | -1.02 | -1.10% | 92.26 | 92.26 | 90.47 | 1,448 |
| 13 May 2024 | 92.94 | -1.22 | -1.30% | 91.69 | 93.15 | 91.40 | 717 |
| 10 May 2024 | 94.16 | 0.87 | 0.93% | 93.96 | 94.45 | 93.54 | 1,384 |
| 09 May 2024 | 93.29 | 0.11 | 0.12% | 92.15 | 93.29 | 92.15 | 486 |
| 08 May 2024 | 93.18 | 1.49 | 1.63% | 92.92 | 93.55 | 92.75 | 1,319 |
| 07 May 2024 | 91.69 | 0.69 | 0.76% | 91.03 | 91.86 | 90.84 | 815 |
| 06 May 2024 | 91.00 | -0.87 | -0.95% | 91.67 | 91.74 | 91.00 | 773 |
| 03 May 2024 | 91.87 | 0.12 | 0.13% | 91.96 | 91.96 | 91.87 | 205 |
| 02 May 2024 | 91.75 | -1.35 | -1.45% | 92.72 | 92.72 | 91.49 | 664 |
| 30 Abr 2024 | 93.10 | 1.31 | 1.43% | 92.16 | 93.10 | 92.12 | 1,174 |
| 29 Abr 2024 | 91.79 | 0.80 | 0.88% | 92.36 | 92.61 | 91.79 | 584 |
| 26 Abr 2024 | 90.99 | -0.64 | -0.70% | 91.55 | 91.55 | 89.84 | 3,447 |
| 25 Abr 2024 | 91.63 | 3.64 | 4.14% | 90.15 | 92.40 | 90.15 | 2,596 |
| 24 Abr 2024 | 87.99 | -0.24 | -0.27% | 89.20 | 89.50 | 87.99 | 645 |
| 23 Abr 2024 | 88.23 | -0.32 | -0.36% | 89.11 | 89.11 | 88.23 | 467 |
| 22 Abr 2024 | 88.55 | 1.85 | 2.13% | 87.17 | 88.55 | 87.17 | 398 |
| 19 Abr 2024 | 86.70 | 1.56 | 1.83% | 85.28 | 86.70 | 85.25 | 323 |
| 18 Abr 2024 | 85.14 | -1.59 | -1.83% | 86.02 | 86.02 | 85.14 | 880 |
| 17 Abr 2024 | 86.73 | 0.40 | 0.46% | 86.33 | 87.00 | 86.23 | 200 |
| 16 Abr 2024 | 86.33 | -0.90 | -1.03% | 87.23 | 87.23 | 86.33 | 100 |
| 15 Abr 2024 | 87.23 | 0.82 | 0.95% | 87.20 | 87.97 | 87.20 | 143 |
| 12 Abr 2024 | 86.41 | -0.22 | -0.25% | 86.73 | 86.98 | 86.35 | 1,004 |
| 11 Abr 2024 | 86.63 | -0.87 | -0.99% | 88.10 | 88.10 | 86.63 | 502 |
| 10 Abr 2024 | 87.50 | 0.31 | 0.36% | 87.50 | 88.46 | 87.50 | 1,807 |
| 09 Abr 2024 | 87.19 | 0.05 | 0.06% | 86.58 | 87.19 | 86.42 | 937 |
| 08 Abr 2024 | 87.14 | -0.24 | -0.27% | 87.37 | 87.47 | 87.06 | 640 |
| 05 Abr 2024 | 87.38 | -1.62 | -1.82% | 87.34 | 87.56 | 86.94 | 1,326 |
| 04 Abr 2024 | 89.00 | 0.39 | 0.44% | 89.05 | 89.60 | 89.00 | 444 |
| 03 Abr 2024 | 88.61 | -0.21 | -0.24% | 88.55 | 88.83 | 88.49 | 361 |
| 02 Abr 2024 | 88.82 | -2.27 | -2.49% | 88.83 | 90.65 | 88.82 | 600 |
| 28 Mar 2024 | 91.09 | -0.62 | -0.68% | 91.58 | 91.67 | 90.92 | 863 |
| 27 Mar 2024 | 91.71 | 0.24 | 0.26% | 91.24 | 91.96 | 91.04 | 935 |
| 26 Mar 2024 | 91.47 | 2.02 | 2.26% | 90.07 | 91.47 | 90.00 | 2,304 |
| 25 Mar 2024 | 89.45 | 0.88 | 0.99% | 88.81 | 89.75 | 88.63 | 1,523 |
| 22 Mar 2024 | 88.57 | 1.16 | 1.33% | 87.44 | 89.29 | 87.44 | 719 |
| 21 Mar 2024 | 87.41 | -0.26 | -0.30% | 88.15 | 88.15 | 86.97 | 388 |
| 20 Mar 2024 | 87.67 | 0.40 | 0.46% | 87.33 | 87.67 | 87.20 | 258 |
| 19 Mar 2024 | 87.27 | -0.83 | -0.94% | 87.45 | 87.45 | 87.19 | 1,169 |
| 18 Mar 2024 | 88.10 | -0.30 | -0.34% | 88.20 | 88.20 | 87.90 | 274 |
| 15 Mar 2024 | 88.40 | 0.09 | 0.10% | 88.60 | 89.00 | 88.39 | 393 |
| 14 Mar 2024 | 88.31 | 0.09 | 0.10% | 89.16 | 89.44 | 88.10 | 705 |
| 13 Mar 2024 | 88.22 | -0.29 | -0.33% | 88.00 | 88.42 | 88.00 | 330 |
| 12 Mar 2024 | 88.51 | 0.20 | 0.23% | 88.93 | 88.93 | 88.19 | 1,191 |
| 11 Mar 2024 | 88.31 | 0.49 | 0.56% | 88.69 | 88.89 | 88.16 | 333 |
| 08 Mar 2024 | 87.82 | -0.16 | -0.18% | 87.77 | 87.82 | 87.35 | 328 |
| 07 Mar 2024 | 87.98 | 1.01 | 1.16% | 87.53 | 88.24 | 87.53 | 324 |
| 06 Mar 2024 | 86.97 | -0.54 | -0.62% | 87.53 | 87.60 | 86.84 | 211 |
| 05 Mar 2024 | 87.51 | 1.00 | 1.16% | 87.80 | 88.01 | 87.43 | 553 |
| 04 Mar 2024 | 86.51 | -0.80 | -0.92% | 87.69 | 87.69 | 86.30 | 876 |
| 01 Mar 2024 | 87.31 | -0.82 | -0.93% | 87.75 | 87.75 | 87.28 | 522 |
