Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
S28235 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3.64 | 1.00 | 37.62% | 2.88 | 3.75 | 2.785 | 0 |
| 30 May 2024 | 2.645 | 0.63 | 30.94% | 2.745 | 2.75 | 2.34 | 0 |
| 29 May 2024 | 2.02 | -0.42 | -17.04% | 2.425 | 2.565 | 2.00 | 0 |
| 28 May 2024 | 2.435 | 0.05 | 2.10% | 2.46 | 2.685 | 2.34 | 0 |
| 27 May 2024 | 2.385 | 0.11 | 5.07% | 2.49 | 2.62 | 2.385 | 0 |
| 24 May 2024 | 2.27 | 0.26 | 12.66% | 2.42 | 2.495 | 2.27 | 0 |
| 23 May 2024 | 2.015 | 0.20 | 10.71% | 2.10 | 2.215 | 1.84 | 0 |
| 22 May 2024 | 1.82 | -0.57 | -23.69% | 2.08 | 2.185 | 1.78 | 0 |
| 21 May 2024 | 2.385 | 0.63 | 35.90% | 2.03 | 2.485 | 1.945 | 0 |
| 20 May 2024 | 1.755 | -0.07 | -3.84% | 1.76 | 1.895 | 1.51 | 0 |
| 17 May 2024 | 1.825 | 0.28 | 17.74% | 1.97 | 1.985 | 1.705 | 0 |
| 16 May 2024 | 1.55 | 0.00 | 0.00% | 1.53 | 1.655 | 1.406 | 0 |
| 15 May 2024 | 1.55 | -0.06 | -3.43% | 1.383 | 2.10 | 1.27 | 0 |
| 14 May 2024 | 1.605 | -0.02 | -0.93% | 1.477 | 1.985 | 1.426 | 0 |
| 13 May 2024 | 1.62 | 0.37 | 29.29% | 1.305 | 1.62 | 1.204 | 0 |
| 10 May 2024 | 1.253 | 0.46 | 58.41% | 0.897 | 1.321 | 0.827 | 0 |
| 09 May 2024 | 0.791 | -0.48 | -37.77% | 1.274 | 1.367 | 0.791 | 0 |
| 08 May 2024 | 1.271 | 0.24 | 23.52% | 1.097 | 1.463 | 1.057 | 0 |
| 07 May 2024 | 1.029 | -0.43 | -29.23% | 1.127 | 1.282 | 1.029 | 0 |
| 06 May 2024 | 1.454 | -0.18 | -11.07% | 1.545 | 1.71 | 1.397 | 0 |
| 03 May 2024 | 1.635 | -0.79 | -32.58% | 1.845 | 2.085 | 1.293 | 0 |
| 02 May 2024 | 2.425 | -0.86 | -26.07% | 2.635 | 2.695 | 2.145 | 0 |
| 30 Abr 2024 | 3.28 | 0.19 | 6.15% | 2.69 | 3.28 | 2.635 | 0 |
| 29 Abr 2024 | 3.09 | -0.15 | -4.63% | 3.00 | 3.14 | 2.57 | 0 |
| 26 Abr 2024 | 3.24 | -1.09 | -25.17% | 3.16 | 3.57 | 2.995 | 0 |
| 25 Abr 2024 | 4.33 | 0.96 | 28.49% | 4.28 | 4.89 | 3.94 | 0 |
| 24 Abr 2024 | 3.37 | 0.14 | 4.33% | 3.00 | 3.39 | 2.87 | 0 |
| 23 Abr 2024 | 3.23 | -0.44 | -11.99% | 3.34 | 3.50 | 3.07 | 0 |
| 22 Abr 2024 | 3.67 | 0.22 | 6.38% | 3.67 | 3.74 | 3.18 | 0 |
| 19 Abr 2024 | 3.45 | 1.11 | 47.12% | 3.29 | 3.59 | 3.05 | 0 |
| 18 Abr 2024 | 2.345 | 0.06 | 2.40% | 2.405 | 2.735 | 2.325 | 0 |
| 17 Abr 2024 | 2.29 | 0.30 | 15.08% | 2.195 | 2.295 | 1.94 | 0 |
| 16 Abr 2024 | 1.99 | 0.41 | 25.95% | 2.20 | 2.34 | 1.97 | 0 |
| 15 Abr 2024 | 1.58 | 0.11 | 7.56% | 1.715 | 1.72 | 1.266 | 0 |
| 12 Abr 2024 | 1.469 | -0.10 | -6.43% | 1.102 | 1.625 | 0.899 | 0 |
| 11 Abr 2024 | 1.57 | -0.25 | -13.74% | 1.72 | 2.075 | 1.465 | 0 |
| 10 Abr 2024 | 1.82 | 0.05 | 2.82% | 1.68 | 2.34 | 1.635 | 0 |
| 09 Abr 2024 | 1.77 | 0.22 | 13.83% | 1.735 | 1.82 | 1.448 | 0 |
| 08 Abr 2024 | 1.555 | -0.24 | -13.37% | 1.81 | 1.84 | 1.321 | 0 |
| 05 Abr 2024 | 1.795 | -0.09 | -4.52% | 2.575 | 2.605 | 1.69 | 0 |
| 04 Abr 2024 | 1.88 | -0.27 | -12.35% | 2.10 | 2.115 | 1.87 | 0 |
| 03 Abr 2024 | 2.145 | -0.57 | -20.99% | 2.57 | 2.67 | 2.145 | 0 |
| 02 Abr 2024 | 2.715 | 0.09 | 3.23% | 2.605 | 2.90 | 2.435 | 0 |
| 28 Mar 2024 | 2.63 | -0.21 | -7.23% | 2.73 | 2.74 | 2.375 | 0 |
| 27 Mar 2024 | 2.835 | 0.16 | 5.98% | 2.77 | 3.01 | 2.635 | 0 |
| 26 Mar 2024 | 2.675 | -0.05 | -1.65% | 2.585 | 2.75 | 2.41 | 0 |
| 25 Mar 2024 | 2.72 | -0.11 | -3.89% | 2.87 | 3.00 | 2.455 | 0 |
| 22 Mar 2024 | 2.83 | 0.23 | 8.64% | 2.85 | 3.16 | 2.82 | 0 |
| 21 Mar 2024 | 2.605 | -0.92 | -25.99% | 2.77 | 2.83 | 2.415 | 0 |
| 20 Mar 2024 | 3.52 | 0.13 | 3.83% | 3.38 | 3.56 | 3.27 | 0 |
| 19 Mar 2024 | 3.39 | -0.12 | -3.42% | 3.66 | 3.83 | 3.38 | 0 |
| 18 Mar 2024 | 3.51 | -0.12 | -3.31% | 3.52 | 3.52 | 3.21 | 0 |
| 15 Mar 2024 | 3.63 | 0.65 | 21.61% | 2.855 | 3.64 | 2.71 | 0 |
| 14 Mar 2024 | 2.985 | -0.14 | -4.33% | 3.06 | 3.17 | 2.695 | 0 |
| 13 Mar 2024 | 3.12 | -0.25 | -7.42% | 3.40 | 3.49 | 3.10 | 0 |
| 12 Mar 2024 | 3.37 | -0.56 | -14.25% | 3.87 | 3.98 | 3.17 | 0 |
| 11 Mar 2024 | 3.93 | 0.86 | 28.01% | 3.45 | 4.09 | 3.45 | 0 |
| 08 Mar 2024 | 3.07 | -0.20 | -6.12% | 3.18 | 3.27 | 2.825 | 0 |
| 07 Mar 2024 | 3.27 | -0.23 | -6.57% | 3.93 | 4.00 | 3.20 | 0 |
| 06 Mar 2024 | 3.50 | -0.03 | -0.85% | 3.70 | 3.74 | 3.33 | 0 |
| 05 Mar 2024 | 3.53 | 0.77 | 27.67% | 3.16 | 3.63 | 3.09 | 0 |
| 04 Mar 2024 | 2.765 | -0.17 | -5.63% | 2.965 | 3.03 | 2.59 | 0 |
