Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SVE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 15.558 | 0.00 | 0.00% | 15.558 | 15.558 | 15.558 | 0 |
| 30 May 2024 | 15.558 | 0.03 | 0.18% | 15.542 | 15.558 | 15.542 | 873 |
| 29 May 2024 | 15.53 | -0.22 | -1.37% | 15.57 | 15.57 | 15.53 | 625 |
| 28 May 2024 | 15.746 | 0.00 | 0.00% | 15.746 | 15.746 | 15.746 | 0 |
| 27 May 2024 | 15.746 | 0.05 | 0.32% | 15.63 | 15.746 | 15.63 | 665 |
| 24 May 2024 | 15.696 | -0.09 | -0.60% | 15.668 | 15.696 | 15.65 | 1,006 |
| 23 May 2024 | 15.79 | 0.06 | 0.36% | 15.77 | 15.79 | 15.75 | 8,197 |
| 22 May 2024 | 15.734 | -0.06 | -0.37% | 15.734 | 15.734 | 15.734 | 28 |
| 21 May 2024 | 15.792 | -0.08 | -0.49% | 15.82 | 15.82 | 15.782 | 2,872 |
| 20 May 2024 | 15.87 | 0.10 | 0.65% | 15.87 | 15.87 | 15.87 | 1,550 |
| 17 May 2024 | 15.768 | 0.02 | 0.14% | 15.768 | 15.768 | 15.768 | 3,876 |
| 16 May 2024 | 15.746 | 0.08 | 0.49% | 15.742 | 15.746 | 15.742 | 1,396 |
| 15 May 2024 | 15.67 | 0.20 | 1.28% | 15.554 | 15.67 | 15.554 | 2,430 |
| 14 May 2024 | 15.472 | 0.02 | 0.12% | 15.472 | 15.472 | 15.472 | 1 |
| 13 May 2024 | 15.454 | 0.02 | 0.10% | 15.49 | 15.49 | 15.454 | 2,217 |
| 10 May 2024 | 15.438 | 0.21 | 1.35% | 15.40 | 15.438 | 15.38 | 1,920 |
| 09 May 2024 | 15.232 | -0.07 | -0.47% | 15.208 | 15.268 | 15.208 | 760 |
| 08 May 2024 | 15.304 | 0.27 | 1.77% | 15.296 | 15.304 | 15.296 | 3,808 |
| 07 May 2024 | 15.038 | 0.14 | 0.91% | 15.006 | 15.064 | 15.006 | 2,139 |
| 06 May 2024 | 14.902 | 0.06 | 0.40% | 14.942 | 14.948 | 14.902 | 1,875 |
| 03 May 2024 | 14.842 | 0.03 | 0.18% | 14.81 | 14.848 | 14.81 | 918 |
| 02 May 2024 | 14.816 | -0.04 | -0.27% | 14.806 | 14.816 | 14.804 | 595 |
| 30 Abr 2024 | 14.856 | 0.05 | 0.35% | 14.874 | 14.874 | 14.856 | 938 |
| 29 Abr 2024 | 14.804 | 0.00 | 0.00% | 14.804 | 14.804 | 14.804 | 0 |
| 26 Abr 2024 | 14.804 | 0.00 | 0.00% | 14.804 | 14.804 | 14.804 | 0 |
| 25 Abr 2024 | 14.804 | -0.19 | -1.29% | 14.812 | 14.85 | 14.804 | 2,095 |
| 24 Abr 2024 | 14.998 | 0.00 | 0.00% | 14.998 | 14.998 | 14.998 | 0 |
| 23 Abr 2024 | 14.998 | 0.10 | 0.67% | 14.986 | 15.06 | 14.984 | 8,253 |
| 22 Abr 2024 | 14.898 | 0.23 | 1.58% | 14.898 | 14.898 | 14.898 | 54 |
| 19 Abr 2024 | 14.666 | 0.00 | 0.00% | 14.666 | 14.666 | 14.666 | 0 |
| 18 Abr 2024 | 14.666 | -0.06 | -0.43% | 14.666 | 14.666 | 14.666 | 106 |
| 17 Abr 2024 | 14.73 | -0.01 | -0.05% | 14.654 | 14.73 | 14.654 | 774 |
| 16 Abr 2024 | 14.738 | -0.24 | -1.60% | 14.72 | 14.738 | 14.608 | 3,990 |
| 15 Abr 2024 | 14.978 | 0.06 | 0.43% | 14.932 | 14.978 | 14.862 | 1,211 |
| 12 Abr 2024 | 14.914 | 0.00 | 0.00% | 14.914 | 14.914 | 14.914 | 0 |
| 11 Abr 2024 | 14.914 | -0.01 | -0.04% | 14.996 | 14.996 | 14.914 | 547 |
| 10 Abr 2024 | 14.92 | -0.14 | -0.92% | 14.92 | 14.92 | 14.92 | 893 |
| 09 Abr 2024 | 15.058 | 0.10 | 0.64% | 15.056 | 15.058 | 15.056 | 365 |
| 08 Abr 2024 | 14.962 | 0.00 | 0.00% | 14.962 | 14.962 | 14.962 | 0 |
| 05 Abr 2024 | 14.962 | -0.09 | -0.58% | 14.962 | 14.962 | 14.962 | 3 |
| 04 Abr 2024 | 15.05 | 0.10 | 0.67% | 15.146 | 15.146 | 15.018 | 6,209 |
| 03 Abr 2024 | 14.95 | 0.00 | 0.00% | 14.95 | 14.95 | 14.95 | 0 |
| 02 Abr 2024 | 14.95 | -0.16 | -1.05% | 15.122 | 15.298 | 14.95 | 806 |
| 28 Mar 2024 | 15.108 | -0.02 | -0.12% | 15.108 | 15.108 | 15.108 | 34 |
| 27 Mar 2024 | 15.126 | -0.07 | -0.49% | 15.14 | 15.14 | 15.126 | 4,110 |
| 26 Mar 2024 | 15.20 | 0.23 | 1.51% | 15.20 | 15.20 | 15.20 | 396 |
| 25 Mar 2024 | 14.974 | -0.07 | -0.45% | 15.02 | 15.02 | 14.974 | 3,717 |
| 22 Mar 2024 | 15.042 | -0.18 | -1.21% | 15.076 | 15.076 | 15.042 | 2,906 |
| 21 Mar 2024 | 15.226 | 0.29 | 1.94% | 15.10 | 15.226 | 15.10 | 210 |
| 20 Mar 2024 | 14.936 | 0.00 | 0.00% | 14.936 | 14.936 | 14.936 | 0 |
| 19 Mar 2024 | 14.936 | -0.08 | -0.53% | 14.928 | 14.936 | 14.928 | 88 |
| 18 Mar 2024 | 15.016 | -0.14 | -0.91% | 15.016 | 15.016 | 15.016 | 142 |
| 15 Mar 2024 | 15.154 | 0.02 | 0.15% | 15.15 | 15.154 | 15.15 | 1,836 |
| 14 Mar 2024 | 15.132 | -0.04 | -0.28% | 15.132 | 15.132 | 15.132 | 160 |
| 13 Mar 2024 | 15.174 | 0.04 | 0.24% | 15.202 | 15.202 | 15.174 | 143 |
| 12 Mar 2024 | 15.138 | 0.14 | 0.92% | 15.138 | 15.138 | 15.138 | 350 |
| 11 Mar 2024 | 15.00 | 0.02 | 0.12% | 15.094 | 15.094 | 15.00 | 1,000 |
| 08 Mar 2024 | 14.982 | 0.18 | 1.20% | 15.04 | 15.05 | 14.982 | 904 |
| 07 Mar 2024 | 14.804 | 0.01 | 0.07% | 14.804 | 14.804 | 14.804 | 606 |
| 06 Mar 2024 | 14.794 | 0.09 | 0.63% | 14.81 | 14.81 | 14.794 | 3,133 |
| 05 Mar 2024 | 14.702 | 0.05 | 0.31% | 14.77 | 14.808 | 14.702 | 7,345 |
