Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SPESG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 35.09 | -0.32 | -0.89% | 35.245 | 35.29 | 35.09 | 7,510 |
| 30 May 2024 | 35.405 | -0.16 | -0.45% | 35.39 | 35.445 | 35.375 | 7,142 |
| 29 May 2024 | 35.565 | -0.04 | -0.11% | 35.57 | 35.575 | 35.41 | 3,631 |
| 28 May 2024 | 35.605 | -0.04 | -0.10% | 35.615 | 35.69 | 35.565 | 10,327 |
| 27 May 2024 | 35.64 | 0.04 | 0.10% | 35.625 | 35.66 | 35.57 | 52,196 |
| 24 May 2024 | 35.605 | -0.14 | -0.39% | 35.495 | 35.605 | 35.435 | 2,106 |
| 23 May 2024 | 35.745 | 0.07 | 0.21% | 35.83 | 35.885 | 35.645 | 21,655 |
| 22 May 2024 | 35.67 | 0.19 | 0.52% | 35.64 | 35.705 | 35.63 | 2,955 |
| 21 May 2024 | 35.485 | -0.11 | -0.30% | 35.51 | 35.545 | 35.465 | 7,918 |
| 20 May 2024 | 35.59 | 0.16 | 0.45% | 35.46 | 35.59 | 35.45 | 15,062 |
| 17 May 2024 | 35.43 | -0.06 | -0.17% | 35.42 | 35.515 | 35.41 | 7,510 |
| 16 May 2024 | 35.49 | 0.18 | 0.51% | 35.45 | 35.525 | 35.42 | 7,990 |
| 15 May 2024 | 35.31 | 0.31 | 0.87% | 35.085 | 35.31 | 35.08 | 29,526 |
| 14 May 2024 | 35.005 | -0.05 | -0.14% | 35.07 | 35.11 | 35.005 | 4,360 |
| 13 May 2024 | 35.055 | -0.05 | -0.13% | 35.115 | 35.125 | 35.04 | 14,490 |
| 10 May 2024 | 35.10 | 0.13 | 0.39% | 35.09 | 35.155 | 35.09 | 7,013 |
| 09 May 2024 | 34.965 | 0.08 | 0.21% | 34.935 | 34.975 | 34.875 | 2,711 |
| 08 May 2024 | 34.89 | -0.02 | -0.04% | 34.99 | 35.015 | 34.825 | 4,626 |
| 07 May 2024 | 34.905 | 0.21 | 0.61% | 34.875 | 34.93 | 34.875 | 17,968 |
| 06 May 2024 | 34.695 | 0.31 | 0.92% | 34.57 | 34.70 | 34.56 | 15,807 |
| 03 May 2024 | 34.38 | 0.20 | 0.59% | 34.31 | 34.465 | 34.30 | 5,995 |
| 02 May 2024 | 34.18 | -0.43 | -1.24% | 34.115 | 34.25 | 34.09 | 8,899 |
| 30 Abr 2024 | 34.61 | -0.14 | -0.40% | 34.745 | 34.745 | 34.61 | 1,414 |
| 29 Abr 2024 | 34.75 | 0.06 | 0.19% | 34.615 | 34.76 | 34.615 | 2,392 |
| 26 Abr 2024 | 34.685 | 0.84 | 2.50% | 34.395 | 34.70 | 34.395 | 10,734 |
| 25 Abr 2024 | 33.84 | -0.35 | -1.01% | 34.10 | 34.10 | 33.805 | 4,478 |
| 24 Abr 2024 | 34.185 | 0.02 | 0.04% | 34.36 | 34.36 | 34.185 | 17,178 |
| 23 Abr 2024 | 34.17 | 0.29 | 0.86% | 34.02 | 34.17 | 33.885 | 8,836 |
| 22 Abr 2024 | 33.88 | 0.05 | 0.13% | 33.80 | 33.895 | 33.715 | 6,646 |
| 19 Abr 2024 | 33.835 | -0.39 | -1.14% | 33.82 | 33.94 | 33.795 | 2,123 |
| 18 Abr 2024 | 34.225 | -0.05 | -0.13% | 34.12 | 34.295 | 34.005 | 4,298 |
| 17 Abr 2024 | 34.27 | -0.17 | -0.48% | 34.375 | 34.495 | 34.27 | 16,379 |
| 16 Abr 2024 | 34.435 | -0.60 | -1.71% | 34.44 | 34.51 | 34.355 | 16,828 |
| 15 Abr 2024 | 35.035 | 0.06 | 0.17% | 34.96 | 35.105 | 34.90 | 21,437 |
| 12 Abr 2024 | 34.975 | 0.20 | 0.56% | 35.23 | 35.23 | 34.97 | 14,265 |
| 11 Abr 2024 | 34.78 | 0.13 | 0.39% | 34.72 | 34.79 | 34.645 | 11,871 |
| 10 Abr 2024 | 34.645 | 0.22 | 0.62% | 34.675 | 34.745 | 34.455 | 13,577 |
| 09 Abr 2024 | 34.43 | -0.26 | -0.74% | 34.63 | 34.675 | 34.43 | 30,842 |
| 08 Abr 2024 | 34.685 | 0.08 | 0.22% | 34.645 | 34.755 | 34.645 | 10,354 |
| 05 Abr 2024 | 34.61 | -0.26 | -0.75% | 34.385 | 34.645 | 34.34 | 68,887 |
| 04 Abr 2024 | 34.87 | -0.03 | -0.07% | 34.85 | 34.915 | 34.78 | 3,524 |
| 03 Abr 2024 | 34.895 | 0.01 | 0.03% | 34.89 | 34.895 | 34.80 | 4,227 |
| 02 Abr 2024 | 34.885 | -0.28 | -0.78% | 35.615 | 35.615 | 34.81 | 15,220 |
| 28 Mar 2024 | 35.16 | 0.30 | 0.86% | 35.165 | 35.19 | 35.09 | 13,825 |
| 27 Mar 2024 | 34.86 | -0.02 | -0.04% | 34.855 | 34.96 | 34.845 | 10,877 |
| 26 Mar 2024 | 34.875 | 0.02 | 0.06% | 34.86 | 34.91 | 34.835 | 8,726 |
| 25 Mar 2024 | 34.855 | -0.11 | -0.30% | 34.91 | 34.91 | 34.795 | 2,492 |
| 22 Mar 2024 | 34.96 | 0.02 | 0.06% | 34.975 | 35.05 | 34.92 | 5,779 |
| 21 Mar 2024 | 34.94 | 0.51 | 1.48% | 34.74 | 34.94 | 34.635 | 10,480 |
| 20 Mar 2024 | 34.43 | 0.07 | 0.20% | 34.43 | 34.545 | 34.425 | 19,561 |
| 19 Mar 2024 | 34.36 | 0.04 | 0.12% | 34.26 | 34.36 | 34.105 | 11,754 |
| 18 Mar 2024 | 34.32 | 0.42 | 1.25% | 34.07 | 34.37 | 34.02 | 2,899 |
| 15 Mar 2024 | 33.895 | -0.27 | -0.79% | 34.16 | 34.26 | 33.895 | 12,893 |
| 14 Mar 2024 | 34.165 | 0.10 | 0.31% | 34.17 | 34.22 | 34.055 | 7,244 |
| 13 Mar 2024 | 34.06 | -0.13 | -0.37% | 34.19 | 34.19 | 34.06 | 1,960 |
| 12 Mar 2024 | 34.185 | 0.45 | 1.33% | 33.925 | 34.185 | 33.805 | 3,565 |
| 11 Mar 2024 | 33.735 | -0.40 | -1.16% | 33.675 | 33.735 | 33.585 | 7,636 |
| 08 Mar 2024 | 34.13 | 0.25 | 0.72% | 33.955 | 34.13 | 33.87 | 3,902 |
| 07 Mar 2024 | 33.885 | 0.15 | 0.44% | 33.595 | 33.885 | 33.595 | 7,920 |
| 06 Mar 2024 | 33.735 | 0.05 | 0.16% | 33.73 | 33.795 | 33.68 | 3,843 |
| 05 Mar 2024 | 33.68 | -0.35 | -1.03% | 33.99 | 33.99 | 33.68 | 15,989 |
| 04 Mar 2024 | 34.03 | 0.02 | 0.06% | 34.16 | 34.16 | 34.02 | 4,536 |
| 01 Mar 2024 | 34.01 | 0.18 | 0.53% | 34.04 | 34.04 | 33.94 | 1,457 |
