Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SCO2S3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.525 | 0.04 | 8.25% | 0.487 | 0.528 | 0.449 | 0 |
| 09 May 2024 | 0.485 | -0.037 | -7.09% | 0.528 | 0.536 | 0.475 | 0 |
| 08 May 2024 | 0.522 | -0.021 | -3.87% | 0.547 | 0.571 | 0.505 | 0 |
| 07 May 2024 | 0.543 | 0.051 | 10.37% | 0.493 | 0.545 | 0.475 | 0 |
| 06 May 2024 | 0.492 | -0.038 | -7.17% | 0.53 | 0.533 | 0.471 | 0 |
| 03 May 2024 | 0.53 | 0.025 | 4.95% | 0.512 | 0.531 | 0.473 | 0 |
| 02 May 2024 | 0.505 | -0.11 | -17.89% | 0.632 | 0.653 | 0.496 | 0 |
| 30 Abr 2024 | 0.615 | -0.098 | -13.74% | 0.716 | 0.72 | 0.604 | 0 |
| 29 Abr 2024 | 0.713 | 0.043 | 6.42% | 0.693 | 0.732 | 0.679 | 0 |
| 26 Abr 2024 | 0.67 | 0.035 | 5.51% | 0.632 | 0.683 | 0.616 | 0 |
| 25 Abr 2024 | 0.635 | -0.053 | -7.70% | 0.681 | 0.69 | 0.606 | 0 |
| 24 Abr 2024 | 0.688 | -0.02 | -2.82% | 0.702 | 0.751 | 0.67 | 0 |
| 23 Abr 2024 | 0.708 | 0.006 | 0.85% | 0.696 | 0.732 | 0.675 | 0 |
| 22 Abr 2024 | 0.702 | 0.06 | 9.35% | 0.684 | 0.707 | 0.664 | 0 |
| 19 Abr 2024 | 0.642 | 0.081 | 14.44% | 0.531 | 0.642 | 0.531 | 0 |
| 18 Abr 2024 | 0.561 | -0.042 | -6.97% | 0.619 | 0.653 | 0.559 | 0 |
| 17 Abr 2024 | 0.603 | 0.089 | 17.32% | 0.525 | 0.621 | 0.519 | 0 |
| 16 Abr 2024 | 0.514 | -0.093 | -15.32% | 0.624 | 0.624 | 0.501 | 0 |
| 15 Abr 2024 | 0.607 | 0.017 | 2.88% | 0.60 | 0.64 | 0.595 | 1,000 |
| 12 Abr 2024 | 0.59 | -0.089 | -13.11% | 0.67 | 0.687 | 0.584 | 0 |
| 11 Abr 2024 | 0.679 | -0.238 | -25.95% | 0.905 | 0.914 | 0.679 | 0 |
| 10 Abr 2024 | 0.917 | 0.041 | 4.68% | 0.864 | 0.94 | 0.834 | 0 |
| 09 Abr 2024 | 0.876 | -0.02 | -2.23% | 0.905 | 0.934 | 0.85 | 0 |
| 08 Abr 2024 | 0.896 | -0.149 | -14.26% | 1.073 | 1.089 | 0.889 | 0 |
| 05 Abr 2024 | 1.045 | -0.13 | -10.99% | 1.153 | 1.184 | 1.023 | 0 |
| 04 Abr 2024 | 1.174 | -0.06 | -4.86% | 1.249 | 1.253 | 1.131 | 0 |
| 03 Abr 2024 | 1.234 | 0.09 | 7.96% | 1.151 | 1.262 | 1.143 | 0 |
| 02 Abr 2024 | 1.143 | 0.13 | 13.28% | 1.042 | 1.167 | 1.034 | 0 |
| 28 Mar 2024 | 1.009 | 0.02 | 2.33% | 0.987 | 1.035 | 0.966 | 0 |
| 27 Mar 2024 | 0.986 | 0.005 | 0.51% | 0.966 | 1.038 | 0.946 | 0 |
| 26 Mar 2024 | 0.981 | 0.103 | 11.73% | 0.918 | 0.992 | 0.857 | 0 |
| 25 Mar 2024 | 0.878 | -0.183 | -17.25% | 1.029 | 1.029 | 0.877 | 0 |
| 22 Mar 2024 | 1.061 | -0.13 | -10.92% | 1.213 | 1.222 | 1.032 | 0 |
| 21 Mar 2024 | 1.191 | 0.07 | 6.06% | 1.145 | 1.208 | 1.143 | 0 |
| 20 Mar 2024 | 1.123 | 0.03 | 2.46% | 1.071 | 1.142 | 1.071 | 0 |
| 19 Mar 2024 | 1.096 | 0.01 | 0.46% | 1.067 | 1.173 | 0.999 | 0 |
| 18 Mar 2024 | 1.091 | -0.10 | -8.55% | 1.171 | 1.171 | 1.026 | 0 |
| 15 Mar 2024 | 1.193 | -0.09 | -6.72% | 1.239 | 1.273 | 1.15 | 0 |
| 14 Mar 2024 | 1.279 | -0.19 | -12.64% | 1.469 | 1.498 | 1.233 | 0 |
| 13 Mar 2024 | 1.464 | 0.07 | 4.80% | 1.397 | 1.469 | 1.317 | 0 |
| 12 Mar 2024 | 1.397 | -0.04 | -2.99% | 1.425 | 1.50 | 1.392 | 0 |
| 11 Mar 2024 | 1.44 | 0.15 | 11.54% | 1.317 | 1.457 | 1.306 | 0 |
| 08 Mar 2024 | 1.291 | 0.07 | 5.39% | 1.233 | 1.321 | 1.182 | 0 |
| 07 Mar 2024 | 1.225 | 0.01 | 0.91% | 1.283 | 1.343 | 1.124 | 0 |
| 06 Mar 2024 | 1.214 | 0.03 | 2.79% | 1.167 | 1.295 | 1.044 | 0 |
| 05 Mar 2024 | 1.181 | -0.23 | -16.48% | 1.383 | 1.42 | 1.12 | 0 |
| 04 Mar 2024 | 1.414 | -0.06 | -3.74% | 1.498 | 1.685 | 1.366 | 0 |
| 01 Mar 2024 | 1.469 | -0.03 | -2.07% | 1.482 | 1.575 | 1.447 | 0 |
| 29 Feb 2024 | 1.50 | 0.10 | 6.99% | 1.387 | 1.545 | 1.38 | 0 |
| 28 Feb 2024 | 1.402 | -0.13 | -8.37% | 1.535 | 1.56 | 1.29 | 0 |
| 27 Feb 2024 | 1.53 | -0.21 | -12.07% | 1.745 | 1.855 | 1.53 | 500 |
| 26 Feb 2024 | 1.74 | -0.16 | -8.18% | 1.95 | 1.97 | 1.665 | 0 |
| 23 Feb 2024 | 1.895 | 0.04 | 2.16% | 1.85 | 2.02 | 1.84 | 0 |
| 22 Feb 2024 | 1.855 | 0.18 | 10.75% | 1.73 | 1.88 | 1.70 | 0 |
| 21 Feb 2024 | 1.675 | -0.04 | -2.05% | 1.675 | 1.80 | 1.655 | 0 |
| 20 Feb 2024 | 1.71 | -0.08 | -4.47% | 1.81 | 1.945 | 1.645 | 270 |
| 19 Feb 2024 | 1.79 | 0.29 | 19.33% | 1.545 | 1.805 | 1.545 | 270 |
| 16 Feb 2024 | 1.50 | 0.08 | 5.93% | 1.437 | 1.56 | 1.422 | 0 |
| 15 Feb 2024 | 1.416 | -0.13 | -8.35% | 1.555 | 1.58 | 1.362 | 0 |
| 14 Feb 2024 | 1.545 | -0.02 | -1.28% | 1.575 | 1.645 | 1.49 | 0 |
| 13 Feb 2024 | 1.565 | 0.03 | 1.95% | 1.492 | 1.625 | 1.456 | 0 |
| 12 Feb 2024 | 1.535 | 0.14 | 9.72% | 1.412 | 1.545 | 1.404 | 0 |
