Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SECA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 4.2435 | -0.02 | -0.39% | 4.2545 | 4.2545 | 4.2435 | 23,613 |
| 18 Jul 2024 | 4.26 | 0.00 | 0.08% | 4.2545 | 4.26 | 4.252 | 47,929 |
| 17 Jul 2024 | 4.2565 | 0.00 | 0.04% | 4.258 | 4.2585 | 4.253 | 23,970 |
| 16 Jul 2024 | 4.255 | 0.02 | 0.37% | 4.253 | 4.2595 | 4.253 | 59,596 |
| 15 Jul 2024 | 4.2395 | 0.00 | 0.07% | 4.2415 | 4.2425 | 4.233 | 68,721 |
| 12 Jul 2024 | 4.2365 | -0.01 | -0.12% | 4.2335 | 4.2365 | 4.231 | 34,919 |
| 11 Jul 2024 | 4.2415 | 0.02 | 0.37% | 4.223 | 4.2445 | 4.216 | 78,713 |
| 10 Jul 2024 | 4.226 | 0.01 | 0.31% | 4.217 | 4.226 | 4.217 | 83,034 |
| 09 Jul 2024 | 4.213 | -0.01 | -0.17% | 4.213 | 4.213 | 4.207 | 45,434 |
| 08 Jul 2024 | 4.22 | 0.01 | 0.26% | 4.2045 | 4.221 | 4.2015 | 26,997 |
| 05 Jul 2024 | 4.209 | 0.01 | 0.31% | 4.2025 | 4.2125 | 4.20 | 66,004 |
| 04 Jul 2024 | 4.196 | 0.00 | 0.12% | 4.195 | 4.197 | 4.193 | 49,966 |
| 03 Jul 2024 | 4.191 | 0.01 | 0.14% | 4.1835 | 4.1915 | 4.1835 | 47,555 |
| 02 Jul 2024 | 4.185 | 0.00 | 0.11% | 4.1785 | 4.185 | 4.1695 | 89,342 |
| 01 Jul 2024 | 4.1805 | -0.02 | -0.44% | 4.1755 | 4.1855 | 4.1755 | 51,179 |
| 28 Jun 2024 | 4.199 | -0.01 | -0.14% | 4.198 | 4.2005 | 4.1905 | 36,641 |
| 27 Jun 2024 | 4.205 | -0.01 | -0.17% | 4.202 | 4.2065 | 4.2015 | 48,924 |
| 26 Jun 2024 | 4.212 | 0.00 | -0.07% | 4.2135 | 4.215 | 4.212 | 41,829 |
| 25 Jun 2024 | 4.215 | -0.01 | -0.19% | 4.2215 | 4.229 | 4.2135 | 302,891 |
| 24 Jun 2024 | 4.223 | 0.00 | 0.00% | 4.221 | 4.223 | 4.215 | 28,392 |
| 21 Jun 2024 | 4.223 | 0.01 | 0.26% | 4.2315 | 4.232 | 4.221 | 55,554 |
| 20 Jun 2024 | 4.212 | -0.01 | -0.13% | 4.2165 | 4.218 | 4.212 | 41,564 |
| 19 Jun 2024 | 4.2175 | -0.01 | -0.15% | 4.223 | 4.223 | 4.213 | 42,447 |
| 18 Jun 2024 | 4.224 | 0.01 | 0.20% | 4.2245 | 4.232 | 4.216 | 20,898 |
| 17 Jun 2024 | 4.2155 | -0.01 | -0.19% | 4.218 | 4.22 | 4.215 | 23,949 |
| 14 Jun 2024 | 4.2235 | 0.02 | 0.58% | 4.2175 | 4.227 | 4.217 | 41,970 |
| 13 Jun 2024 | 4.199 | 0.00 | 0.02% | 4.1995 | 4.205 | 4.193 | 26,093 |
| 12 Jun 2024 | 4.198 | 0.03 | 0.73% | 4.1785 | 4.1995 | 4.1765 | 50,837 |
| 11 Jun 2024 | 4.1675 | 0.00 | -0.07% | 4.17 | 4.1705 | 4.151 | 43,921 |
| 10 Jun 2024 | 4.1705 | -0.03 | -0.60% | 4.187 | 4.187 | 4.17 | 19,018 |
| 07 Jun 2024 | 4.1955 | -0.01 | -0.34% | 4.211 | 4.211 | 4.19 | 27,096 |
| 06 Jun 2024 | 4.21 | -0.02 | -0.38% | 4.2215 | 4.2215 | 4.207 | 48,491 |
| 05 Jun 2024 | 4.226 | 0.02 | 0.45% | 4.215 | 4.226 | 4.2115 | 26,599 |
| 04 Jun 2024 | 4.207 | 0.00 | 0.11% | 4.208 | 4.2155 | 4.207 | 23,113 |
| 03 Jun 2024 | 4.2025 | 0.02 | 0.45% | 4.189 | 4.2025 | 4.1825 | 26,628 |
| 31 May 2024 | 4.1835 | 0.01 | 0.13% | 4.1765 | 4.1845 | 4.1725 | 59,176 |
| 30 May 2024 | 4.178 | 0.00 | 0.02% | 4.179 | 4.183 | 4.1735 | 39,089 |
| 29 May 2024 | 4.177 | -0.02 | -0.57% | 4.1895 | 4.1895 | 4.177 | 8,550 |
| 28 May 2024 | 4.201 | -0.01 | -0.33% | 4.212 | 4.2125 | 4.201 | 60,635 |
| 27 May 2024 | 4.215 | 0.02 | 0.50% | 4.199 | 4.2165 | 4.1975 | 30,203 |
| 24 May 2024 | 4.194 | -0.01 | -0.33% | 4.202 | 4.204 | 4.192 | 255,756 |
| 23 May 2024 | 4.208 | -0.01 | -0.19% | 4.227 | 4.227 | 4.2025 | 39,933 |
| 22 May 2024 | 4.216 | -0.01 | -0.14% | 4.21 | 4.216 | 4.203 | 18,884 |
| 21 May 2024 | 4.222 | 0.01 | 0.17% | 4.2195 | 4.222 | 4.214 | 20,270 |
| 20 May 2024 | 4.215 | 0.00 | -0.07% | 4.214 | 4.218 | 4.211 | 57,718 |
| 17 May 2024 | 4.218 | -0.02 | -0.40% | 4.223 | 4.223 | 4.218 | 24,708 |
| 16 May 2024 | 4.235 | 0.00 | 0.01% | 4.258 | 4.258 | 4.231 | 28,485 |
| 15 May 2024 | 4.2345 | 0.03 | 0.65% | 4.2105 | 4.241 | 4.21 | 29,050 |
| 14 May 2024 | 4.207 | -0.01 | -0.23% | 4.2155 | 4.2155 | 4.20 | 41,745 |
| 13 May 2024 | 4.2165 | 0.01 | 0.15% | 4.208 | 4.218 | 4.2075 | 89,971 |
| 10 May 2024 | 4.21 | -0.01 | -0.17% | 4.2225 | 4.223 | 4.21 | 122,623 |
| 09 May 2024 | 4.217 | -0.01 | -0.21% | 4.2215 | 4.2215 | 4.211 | 112,877 |
| 08 May 2024 | 4.226 | -0.01 | -0.21% | 4.2355 | 4.2355 | 4.2255 | 143,051 |
| 07 May 2024 | 4.235 | 0.01 | 0.25% | 4.231 | 4.2355 | 4.231 | 13,654 |
| 06 May 2024 | 4.2245 | 0.01 | 0.26% | 4.2285 | 4.234 | 4.222 | 277,538 |
| 03 May 2024 | 4.2135 | 0.01 | 0.23% | 4.205 | 4.2365 | 4.205 | 31,598 |
| 02 May 2024 | 4.204 | 0.01 | 0.30% | 4.204 | 4.21 | 4.1985 | 182,897 |
| 30 Abr 2024 | 4.1915 | -0.02 | -0.39% | 4.205 | 4.205 | 4.1895 | 100,300 |
| 29 Abr 2024 | 4.208 | 0.02 | 0.53% | 4.1945 | 4.2095 | 4.1945 | 20,258 |
| 26 Abr 2024 | 4.186 | 0.02 | 0.49% | 4.1785 | 4.196 | 4.1785 | 12,061 |
| 25 Abr 2024 | 4.1655 | -0.02 | -0.37% | 4.183 | 4.183 | 4.1655 | 5,915 |
| 24 Abr 2024 | 4.181 | -0.03 | -0.75% | 4.1985 | 4.1985 | 4.181 | 30,637 |
| 23 Abr 2024 | 4.2125 | 0.01 | 0.18% | 4.218 | 4.218 | 4.1995 | 35,948 |
