Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SVIX1L Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 3.51 | -0.03 | -0.85% | 3.53 | 3.57 | 3.51 | 1,000 |
| 07 May 2024 | 3.54 | -0.04 | -1.12% | 3.54 | 3.57 | 3.52 | 1,775 |
| 06 May 2024 | 3.58 | -0.09 | -2.45% | 3.62 | 3.62 | 3.56 | 6,950 |
| 03 May 2024 | 3.67 | -0.16 | -4.18% | 3.73 | 3.75 | 3.61 | 1,493 |
| 02 May 2024 | 3.83 | -0.01 | -0.26% | 3.83 | 3.97 | 3.80 | 183 |
| 30 Abr 2024 | 3.84 | 0.06 | 1.59% | 3.78 | 3.84 | 3.76 | 1,800 |
| 29 Abr 2024 | 3.78 | -0.13 | -3.32% | 3.83 | 3.88 | 3.78 | 350 |
| 26 Abr 2024 | 3.91 | -0.16 | -3.93% | 3.87 | 3.92 | 3.85 | 0 |
| 25 Abr 2024 | 4.07 | 0.10 | 2.52% | 4.05 | 4.20 | 3.98 | 500 |
| 24 Abr 2024 | 3.97 | -0.04 | -1.00% | 3.90 | 3.99 | 3.90 | 0 |
| 23 Abr 2024 | 4.01 | -0.25 | -5.87% | 4.10 | 4.11 | 3.99 | 200 |
| 22 Abr 2024 | 4.26 | -0.18 | -4.05% | 4.35 | 4.37 | 4.21 | 135 |
| 19 Abr 2024 | 4.44 | 0.22 | 5.21% | 4.71 | 4.71 | 4.31 | 1,000 |
| 18 Abr 2024 | 4.22 | -0.19 | -4.31% | 4.22 | 4.33 | 4.22 | 0 |
| 17 Abr 2024 | 4.41 | -0.02 | -0.45% | 4.45 | 4.46 | 4.27 | 600 |
| 16 Abr 2024 | 4.43 | 0.13 | 3.02% | 4.61 | 4.62 | 4.41 | 3,300 |
| 15 Abr 2024 | 4.30 | -0.04 | -0.92% | 4.20 | 4.32 | 4.14 | 4,040 |
| 12 Abr 2024 | 4.34 | 0.19 | 4.58% | 3.99 | 4.44 | 3.98 | 4,064 |
| 11 Abr 2024 | 4.15 | 0.10 | 2.47% | 4.08 | 4.17 | 4.04 | 0 |
| 10 Abr 2024 | 4.05 | 0.01 | 0.25% | 3.91 | 4.18 | 3.86 | 0 |
| 09 Abr 2024 | 4.04 | 0.08 | 2.02% | 3.97 | 4.13 | 3.91 | 0 |
| 08 Abr 2024 | 3.96 | -0.21 | -5.04% | 4.14 | 4.17 | 3.96 | 0 |
| 05 Abr 2024 | 4.17 | 0.37 | 9.74% | 4.13 | 4.21 | 4.10 | 3,700 |
| 04 Abr 2024 | 3.80 | -0.05 | -1.30% | 3.87 | 3.87 | 3.77 | 100 |
| 03 Abr 2024 | 3.85 | -0.17 | -4.23% | 3.97 | 4.03 | 3.85 | 2,650 |
| 02 Abr 2024 | 4.02 | 0.32 | 8.65% | 3.84 | 4.08 | 3.81 | 2,650 |
| 28 Mar 2024 | 3.70 | 0.01 | 0.27% | 3.68 | 3.71 | 3.67 | 150 |
| 27 Mar 2024 | 3.69 | 0.01 | 0.27% | 3.70 | 3.76 | 3.66 | 311 |
| 26 Mar 2024 | 3.68 | -0.06 | -1.60% | 3.71 | 3.72 | 3.68 | 400 |
| 25 Mar 2024 | 3.74 | -0.02 | -0.53% | 3.81 | 3.84 | 3.72 | 200 |
| 22 Mar 2024 | 3.76 | -0.02 | -0.53% | 3.77 | 3.81 | 3.74 | 400 |
| 21 Mar 2024 | 3.78 | -0.08 | -2.07% | 3.70 | 3.79 | 3.70 | 50 |
| 20 Mar 2024 | 3.86 | -0.02 | -0.52% | 3.90 | 3.91 | 3.86 | 0 |
| 19 Mar 2024 | 3.88 | -0.08 | -2.02% | 3.99 | 4.04 | 3.87 | 1,140 |
| 18 Mar 2024 | 3.96 | -0.13 | -3.18% | 4.21 | 4.23 | 3.94 | 0 |
| 15 Mar 2024 | 4.09 | 0.08 | 2.00% | 3.98 | 4.09 | 3.94 | 50 |
| 14 Mar 2024 | 4.01 | 0.14 | 3.62% | 3.85 | 4.03 | 3.83 | 417 |
| 13 Mar 2024 | 3.87 | -0.10 | -2.52% | 3.93 | 3.95 | 3.87 | 1,050 |
| 12 Mar 2024 | 3.97 | -0.30 | -7.03% | 4.15 | 4.22 | 3.97 | 2,000 |
| 11 Mar 2024 | 4.27 | 0.15 | 3.64% | 4.22 | 4.37 | 4.21 | 1,465 |
| 08 Mar 2024 | 4.12 | 0.03 | 0.73% | 4.06 | 4.12 | 4.00 | 0 |
| 07 Mar 2024 | 4.09 | -0.01 | -0.24% | 4.20 | 4.23 | 4.05 | 0 |
| 06 Mar 2024 | 4.10 | -0.03 | -0.73% | 4.13 | 4.13 | 4.02 | 1,000 |
| 05 Mar 2024 | 4.13 | 0.16 | 4.03% | 4.00 | 4.16 | 3.98 | 0 |
| 04 Mar 2024 | 3.97 | 0.04 | 1.02% | 3.94 | 3.98 | 3.94 | 492 |
| 01 Mar 2024 | 3.93 | -0.09 | -2.24% | 3.96 | 4.03 | 3.90 | 500 |
| 29 Feb 2024 | 4.02 | 0.03 | 0.75% | 4.03 | 4.07 | 3.95 | 120 |
| 28 Feb 2024 | 3.99 | 0.04 | 1.01% | 3.96 | 4.04 | 3.96 | 0 |
| 27 Feb 2024 | 3.95 | -0.09 | -2.23% | 4.04 | 4.04 | 3.95 | 1,112 |
| 26 Feb 2024 | 4.04 | -0.12 | -2.88% | 4.10 | 4.11 | 4.02 | 670 |
| 23 Feb 2024 | 4.16 | 0.00 | 0.00% | 4.23 | 4.23 | 4.14 | 0 |
| 22 Feb 2024 | 4.16 | -0.19 | -4.37% | 4.19 | 4.19 | 4.11 | 500 |
| 21 Feb 2024 | 4.35 | -0.02 | -0.46% | 4.37 | 4.43 | 4.33 | 0 |
| 20 Feb 2024 | 4.37 | 0.10 | 2.34% | 4.34 | 4.40 | 4.29 | 0 |
| 19 Feb 2024 | 4.27 | 0.05 | 1.18% | 4.25 | 4.27 | 4.24 | 0 |
| 16 Feb 2024 | 4.22 | -0.10 | -2.31% | 4.28 | 4.33 | 4.20 | 500 |
| 15 Feb 2024 | 4.32 | -0.02 | -0.46% | 4.27 | 4.33 | 4.22 | 220 |
| 14 Feb 2024 | 4.34 | -0.05 | -1.14% | 4.49 | 4.49 | 4.30 | 1,000 |
| 13 Feb 2024 | 4.39 | 0.18 | 4.28% | 4.22 | 4.47 | 4.22 | 650 |
| 12 Feb 2024 | 4.21 | 0.09 | 2.18% | 4.15 | 4.21 | 4.13 | 0 |
| 09 Feb 2024 | 4.12 | -0.08 | -1.90% | 4.11 | 4.13 | 4.08 | 0 |
