Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SOM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 14.50 | -0.20 | -1.36% | 14.45 | 14.70 | 14.45 | 1,573 |
| 02 May 2024 | 14.70 | 0.15 | 1.03% | 14.50 | 14.75 | 14.30 | 2,792 |
| 30 Abr 2024 | 14.55 | 0.70 | 5.05% | 14.20 | 14.70 | 14.20 | 7,001 |
| 29 Abr 2024 | 13.85 | -0.15 | -1.07% | 13.95 | 13.95 | 13.70 | 2,274 |
| 26 Abr 2024 | 14.00 | -0.20 | -1.41% | 14.05 | 14.40 | 13.90 | 2,738 |
| 25 Abr 2024 | 14.20 | 0.20 | 1.43% | 14.15 | 14.20 | 14.00 | 1,733 |
| 24 Abr 2024 | 14.00 | 0.15 | 1.08% | 14.20 | 14.25 | 13.95 | 1,833 |
| 23 Abr 2024 | 13.85 | 0.50 | 3.75% | 14.30 | 14.30 | 13.75 | 3,163 |
| 22 Abr 2024 | 13.35 | -0.25 | -1.84% | 13.60 | 13.65 | 13.35 | 8,012 |
| 19 Abr 2024 | 13.60 | -0.35 | -2.51% | 14.45 | 14.45 | 13.60 | 4,391 |
| 18 Abr 2024 | 13.95 | -0.20 | -1.41% | 14.00 | 14.20 | 13.85 | 3,619 |
| 17 Abr 2024 | 14.15 | 0.00 | 0.00% | 14.45 | 14.45 | 14.05 | 6,535 |
| 16 Abr 2024 | 14.15 | -0.60 | -4.07% | 14.90 | 15.10 | 14.05 | 21,170 |
| 15 Abr 2024 | 14.75 | 0.05 | 0.34% | 14.85 | 15.00 | 14.75 | 2,208 |
| 12 Abr 2024 | 14.70 | -0.10 | -0.68% | 14.90 | 14.95 | 14.65 | 4,017 |
| 11 Abr 2024 | 14.80 | -0.10 | -0.67% | 15.00 | 15.25 | 14.80 | 2,718 |
| 10 Abr 2024 | 14.90 | -0.05 | -0.33% | 15.05 | 15.15 | 14.90 | 3,697 |
| 09 Abr 2024 | 14.95 | -0.05 | -0.33% | 15.35 | 15.35 | 14.85 | 6,153 |
| 08 Abr 2024 | 15.00 | -0.35 | -2.28% | 15.45 | 15.50 | 15.00 | 3,905 |
| 05 Abr 2024 | 15.35 | -0.75 | -4.66% | 16.20 | 16.20 | 15.35 | 8,424 |
| 04 Abr 2024 | 16.10 | 0.25 | 1.58% | 16.20 | 16.70 | 15.95 | 20,363 |
| 03 Abr 2024 | 15.85 | -0.05 | -0.31% | 15.90 | 16.00 | 15.60 | 7,171 |
| 02 Abr 2024 | 15.90 | -0.40 | -2.45% | 15.65 | 16.20 | 15.65 | 11,502 |
| 28 Mar 2024 | 16.30 | 0.40 | 2.52% | 16.30 | 16.55 | 15.70 | 19,537 |
| 27 Mar 2024 | 15.90 | -0.30 | -1.85% | 16.50 | 16.55 | 15.90 | 9,280 |
| 26 Mar 2024 | 16.20 | 0.30 | 1.89% | 16.00 | 16.60 | 16.00 | 13,408 |
| 25 Mar 2024 | 15.90 | -0.05 | -0.31% | 16.35 | 16.55 | 15.80 | 9,601 |
| 22 Mar 2024 | 15.95 | 0.10 | 0.63% | 16.00 | 16.00 | 15.75 | 14,042 |
| 21 Mar 2024 | 15.85 | 0.60 | 3.93% | 15.20 | 16.00 | 14.95 | 28,765 |
| 20 Mar 2024 | 15.25 | 0.60 | 4.10% | 15.10 | 15.50 | 14.55 | 22,481 |
| 19 Mar 2024 | 14.65 | 0.25 | 1.74% | 14.70 | 14.75 | 14.30 | 12,125 |
| 18 Mar 2024 | 14.40 | -0.50 | -3.36% | 15.30 | 15.30 | 14.30 | 14,775 |
| 15 Mar 2024 | 14.90 | 0.25 | 1.71% | 15.75 | 15.90 | 14.85 | 11,431 |
| 14 Mar 2024 | 14.65 | -1.00 | -6.39% | 16.25 | 16.25 | 14.65 | 21,073 |
| 13 Mar 2024 | 15.65 | -1.80 | -10.32% | 17.30 | 17.95 | 15.65 | 13,561 |
| 12 Mar 2024 | 17.45 | -0.80 | -4.38% | 18.40 | 18.45 | 17.10 | 19,979 |
| 11 Mar 2024 | 18.25 | -5.05 | -21.67% | 22.00 | 22.00 | 18.10 | 41,168 |
| 08 Mar 2024 | 23.30 | -0.60 | -2.51% | 23.80 | 24.30 | 23.00 | 4,777 |
| 07 Mar 2024 | 23.90 | -0.20 | -0.83% | 24.00 | 24.50 | 23.90 | 1,118 |
| 06 Mar 2024 | 24.10 | 0.10 | 0.42% | 24.10 | 24.20 | 24.00 | 595 |
| 05 Mar 2024 | 24.00 | -0.60 | -2.44% | 24.40 | 24.60 | 23.80 | 4,691 |
| 04 Mar 2024 | 24.60 | -0.60 | -2.38% | 25.00 | 25.40 | 24.60 | 844 |
| 01 Mar 2024 | 25.20 | 0.30 | 1.20% | 25.80 | 25.80 | 24.30 | 1,368 |
| 29 Feb 2024 | 24.90 | 0.70 | 2.89% | 24.10 | 25.00 | 24.10 | 1,831 |
| 28 Feb 2024 | 24.20 | -0.60 | -2.42% | 25.00 | 25.30 | 24.20 | 3,845 |
| 27 Feb 2024 | 24.80 | -0.40 | -1.59% | 25.80 | 25.80 | 24.80 | 970 |
| 26 Feb 2024 | 25.20 | -0.20 | -0.79% | 24.80 | 25.20 | 24.70 | 1,154 |
| 23 Feb 2024 | 25.40 | 0.40 | 1.60% | 25.60 | 25.60 | 25.10 | 676 |
| 22 Feb 2024 | 25.00 | -0.30 | -1.19% | 25.40 | 25.40 | 24.80 | 1,582 |
| 21 Feb 2024 | 25.30 | 0.70 | 2.85% | 25.00 | 25.40 | 25.00 | 676 |
| 20 Feb 2024 | 24.60 | 0.20 | 0.82% | 24.50 | 25.50 | 24.30 | 1,278 |
| 19 Feb 2024 | 24.40 | -0.70 | -2.79% | 24.20 | 25.00 | 24.10 | 2,795 |
| 16 Feb 2024 | 25.10 | -0.30 | -1.18% | 25.60 | 25.80 | 25.10 | 3,747 |
| 15 Feb 2024 | 25.40 | -1.00 | -3.79% | 26.40 | 27.00 | 25.40 | 4,547 |
| 14 Feb 2024 | 26.40 | -0.80 | -2.94% | 26.70 | 27.00 | 26.00 | 3,861 |
| 13 Feb 2024 | 27.20 | 0.10 | 0.37% | 26.60 | 27.20 | 26.60 | 998 |
| 12 Feb 2024 | 27.10 | 0.60 | 2.26% | 26.90 | 27.10 | 26.20 | 1,299 |
| 09 Feb 2024 | 26.50 | 0.20 | 0.76% | 26.50 | 26.80 | 26.50 | 229 |
| 08 Feb 2024 | 26.30 | -1.00 | -3.66% | 27.30 | 27.50 | 26.30 | 1,271 |
| 07 Feb 2024 | 27.30 | 0.00 | 0.00% | 27.20 | 27.50 | 26.00 | 2,829 |
| 06 Feb 2024 | 27.30 | -0.20 | -0.73% | 27.10 | 27.50 | 27.10 | 809 |
| 05 Feb 2024 | 27.50 | 0.10 | 0.36% | 27.90 | 27.90 | 27.10 | 956 |
