Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SCAC7S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.66 | 0.03 | 1.84% | 1.675 | 1.705 | 1.63 | 0 |
| 16 May 2024 | 1.63 | 0.06 | 4.15% | 1.545 | 1.64 | 1.545 | 0 |
| 15 May 2024 | 1.565 | -0.01 | -0.63% | 1.56 | 1.61 | 1.545 | 0 |
| 14 May 2024 | 1.575 | -0.03 | -1.87% | 1.605 | 1.625 | 1.575 | 0 |
| 13 May 2024 | 1.605 | -0.02 | -0.93% | 1.595 | 1.63 | 1.59 | 0 |
| 10 May 2024 | 1.62 | -0.04 | -2.41% | 1.625 | 1.625 | 1.56 | 8,500 |
| 09 May 2024 | 1.66 | -0.08 | -4.32% | 1.75 | 1.765 | 1.65 | 0 |
| 08 May 2024 | 1.735 | -0.10 | -5.45% | 1.835 | 1.835 | 1.70 | 2,000 |
| 07 May 2024 | 1.835 | -0.13 | -6.62% | 1.935 | 1.95 | 1.83 | 0 |
| 06 May 2024 | 1.965 | -0.09 | -4.38% | 2.03 | 2.03 | 1.90 | 0 |
| 03 May 2024 | 2.055 | -0.07 | -3.29% | 2.08 | 2.11 | 1.97 | 0 |
| 02 May 2024 | 2.125 | 0.09 | 4.17% | 2.035 | 2.145 | 2.035 | 0 |
| 30 Abr 2024 | 2.04 | 0.12 | 6.25% | 1.905 | 2.055 | 1.89 | 0 |
| 29 Abr 2024 | 1.92 | 0.04 | 2.13% | 1.825 | 1.92 | 1.825 | 0 |
| 26 Abr 2024 | 1.88 | -0.14 | -6.93% | 1.905 | 2.005 | 1.85 | 0 |
| 25 Abr 2024 | 2.02 | 0.10 | 5.21% | 1.935 | 2.13 | 1.91 | 0 |
| 24 Abr 2024 | 1.92 | 0.04 | 2.40% | 1.865 | 1.925 | 1.82 | 0 |
| 23 Abr 2024 | 1.875 | -0.16 | -7.64% | 1.97 | 1.975 | 1.875 | 1,000 |
| 22 Abr 2024 | 2.03 | -0.06 | -2.64% | 2.005 | 2.08 | 1.955 | 0 |
| 19 Abr 2024 | 2.085 | 0.03 | 1.46% | 2.265 | 2.265 | 2.055 | 0 |
| 18 Abr 2024 | 2.055 | -0.07 | -3.29% | 2.125 | 2.16 | 2.055 | 0 |
| 17 Abr 2024 | 2.125 | -0.15 | -6.39% | 2.20 | 2.255 | 2.01 | 100 |
| 16 Abr 2024 | 2.27 | 0.19 | 8.87% | 2.275 | 2.30 | 2.18 | 1,100 |
| 15 Abr 2024 | 2.085 | -0.07 | -3.02% | 2.095 | 2.115 | 1.92 | 0 |
| 12 Abr 2024 | 2.15 | 0.04 | 1.90% | 2.01 | 2.17 | 1.93 | 0 |
| 11 Abr 2024 | 2.11 | 0.04 | 2.18% | 2.06 | 2.18 | 1.975 | 0 |
| 10 Abr 2024 | 2.065 | 0.02 | 0.73% | 1.985 | 2.165 | 1.96 | 0 |
| 09 Abr 2024 | 2.05 | 0.13 | 6.49% | 1.95 | 2.08 | 1.95 | 0 |
| 08 Abr 2024 | 1.925 | -0.12 | -5.64% | 1.995 | 2.03 | 1.89 | 0 |
| 05 Abr 2024 | 2.04 | 0.17 | 8.80% | 2.04 | 2.10 | 2.035 | 0 |
| 04 Abr 2024 | 1.875 | 0.00 | 0.00% | 1.885 | 1.905 | 1.825 | 535 |
| 03 Abr 2024 | 1.875 | -0.04 | -2.09% | 1.95 | 1.95 | 1.87 | 0 |
| 02 Abr 2024 | 1.915 | 0.13 | 6.98% | 1.785 | 1.93 | 1.73 | 2,500 |
| 28 Mar 2024 | 1.79 | -0.02 | -0.83% | 1.765 | 1.79 | 1.73 | 0 |
| 27 Mar 2024 | 1.805 | -0.02 | -1.10% | 1.835 | 1.845 | 1.76 | 0 |
| 26 Mar 2024 | 1.825 | -0.05 | -2.41% | 1.845 | 1.90 | 1.825 | 100 |
| 25 Mar 2024 | 1.87 | -0.01 | -0.53% | 1.88 | 1.955 | 1.86 | 0 |
| 22 Mar 2024 | 1.88 | 0.05 | 2.73% | 1.885 | 1.91 | 1.835 | 0 |
| 21 Mar 2024 | 1.83 | -0.03 | -1.61% | 1.735 | 1.895 | 1.735 | 0 |
| 20 Mar 2024 | 1.86 | 0.05 | 2.48% | 1.895 | 1.915 | 1.85 | 0 |
| 19 Mar 2024 | 1.815 | -0.07 | -3.71% | 1.905 | 1.91 | 1.815 | 0 |
| 18 Mar 2024 | 1.885 | 0.04 | 2.45% | 1.825 | 1.915 | 1.825 | 7,000 |
| 15 Mar 2024 | 1.84 | -0.03 | -1.60% | 1.89 | 1.89 | 1.79 | 0 |
| 14 Mar 2024 | 1.87 | -0.03 | -1.58% | 1.915 | 1.915 | 1.78 | 2,000 |
| 13 Mar 2024 | 1.90 | -0.09 | -4.28% | 1.965 | 1.985 | 1.88 | 0 |
| 12 Mar 2024 | 1.985 | -0.14 | -6.37% | 2.04 | 2.125 | 1.985 | 0 |
| 11 Mar 2024 | 2.12 | 0.02 | 0.95% | 2.155 | 2.195 | 2.11 | 7,000 |
| 08 Mar 2024 | 2.10 | -0.01 | -0.24% | 2.11 | 2.14 | 2.065 | 0 |
| 07 Mar 2024 | 2.105 | -0.14 | -6.24% | 2.28 | 2.325 | 2.095 | 0 |
| 06 Mar 2024 | 2.245 | -0.05 | -1.97% | 2.28 | 2.31 | 2.215 | 10,002 |
| 05 Mar 2024 | 2.29 | 0.04 | 2.00% | 2.285 | 2.30 | 2.225 | 0 |
| 04 Mar 2024 | 2.245 | -0.05 | -1.97% | 2.295 | 2.315 | 2.245 | 0 |
| 01 Mar 2024 | 2.29 | 0.02 | 1.10% | 2.195 | 2.345 | 2.195 | 0 |
| 29 Feb 2024 | 2.265 | 0.02 | 0.89% | 2.23 | 2.28 | 2.195 | 0 |
| 28 Feb 2024 | 2.245 | 0.00 | 0.22% | 2.24 | 2.28 | 2.225 | 0 |
| 27 Feb 2024 | 2.24 | -0.05 | -1.97% | 2.315 | 2.315 | 2.24 | 0 |
| 26 Feb 2024 | 2.285 | 0.07 | 3.16% | 2.235 | 2.295 | 2.225 | 600 |
| 23 Feb 2024 | 2.215 | -0.10 | -4.11% | 2.305 | 2.33 | 2.19 | 50 |
| 22 Feb 2024 | 2.31 | -0.25 | -9.59% | 2.43 | 2.455 | 2.30 | 0 |
| 21 Feb 2024 | 2.555 | -0.02 | -0.58% | 2.545 | 2.60 | 2.53 | 0 |
| 20 Feb 2024 | 2.57 | -0.08 | -3.02% | 2.67 | 2.695 | 2.57 | 0 |
| 19 Feb 2024 | 2.65 | 0.01 | 0.38% | 2.675 | 2.74 | 2.645 | 1,000 |
| 16 Feb 2024 | 2.64 | -0.06 | -2.22% | 2.625 | 2.67 | 2.57 | 1,500 |
