Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SXLC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 32.54 | -0.02 | -0.05% | 32.635 | 32.635 | 32.54 | 967 |
| 27 May 2024 | 32.555 | 0.16 | 0.48% | 32.625 | 32.625 | 32.555 | 177 |
| 24 May 2024 | 32.40 | -0.21 | -0.64% | 32.45 | 32.45 | 32.40 | 3,122 |
| 23 May 2024 | 32.61 | -0.01 | -0.03% | 32.835 | 32.835 | 32.61 | 725 |
| 22 May 2024 | 32.62 | -0.10 | -0.31% | 32.615 | 32.62 | 32.615 | 149 |
| 21 May 2024 | 32.72 | 0.15 | 0.46% | 32.605 | 32.72 | 32.605 | 829 |
| 20 May 2024 | 32.57 | 0.11 | 0.34% | 32.535 | 32.60 | 32.49 | 3,149 |
| 17 May 2024 | 32.46 | -0.03 | -0.08% | 32.49 | 32.50 | 32.46 | 855 |
| 16 May 2024 | 32.485 | -0.01 | -0.03% | 32.51 | 32.51 | 32.46 | 426 |
| 15 May 2024 | 32.495 | 0.08 | 0.25% | 32.50 | 32.50 | 32.495 | 28 |
| 14 May 2024 | 32.415 | 0.10 | 0.31% | 32.44 | 32.44 | 32.38 | 210 |
| 13 May 2024 | 32.315 | -0.17 | -0.51% | 32.375 | 32.375 | 32.31 | 1,122 |
| 10 May 2024 | 32.48 | 0.14 | 0.43% | 32.48 | 32.48 | 32.48 | 94 |
| 09 May 2024 | 32.34 | -0.03 | -0.09% | 32.385 | 32.40 | 32.335 | 7,477 |
| 08 May 2024 | 32.37 | 0.00 | 0.00% | 32.35 | 32.37 | 32.175 | 5,493 |
| 07 May 2024 | 32.37 | 0.27 | 0.83% | 32.33 | 32.41 | 32.24 | 23,345 |
| 06 May 2024 | 32.105 | 0.28 | 0.90% | 32.065 | 32.14 | 31.99 | 16,507 |
| 03 May 2024 | 31.82 | 0.17 | 0.54% | 31.725 | 31.90 | 31.725 | 494 |
| 02 May 2024 | 31.65 | 0.08 | 0.25% | 31.645 | 31.70 | 31.595 | 1,110 |
| 30 Abr 2024 | 31.57 | -0.35 | -1.10% | 31.65 | 31.65 | 31.57 | 297 |
| 29 Abr 2024 | 31.92 | -0.08 | -0.25% | 32.00 | 32.00 | 31.855 | 668 |
| 26 Abr 2024 | 32.00 | -0.28 | -0.88% | 31.99 | 32.065 | 31.87 | 2,536 |
| 25 Abr 2024 | 32.285 | 0.00 | 0.00% | 32.285 | 32.285 | 32.285 | 0 |
| 24 Abr 2024 | 32.285 | 0.42 | 1.33% | 32.27 | 32.325 | 32.245 | 2,304 |
| 23 Abr 2024 | 31.86 | 0.13 | 0.41% | 31.925 | 31.925 | 31.86 | 4 |
| 22 Abr 2024 | 31.73 | -0.12 | -0.36% | 31.98 | 32.145 | 31.73 | 1,465 |
| 19 Abr 2024 | 31.845 | -0.47 | -1.45% | 31.82 | 31.85 | 31.82 | 861 |
| 18 Abr 2024 | 32.315 | 0.09 | 0.29% | 31.98 | 32.315 | 31.95 | 24,447 |
| 17 Abr 2024 | 32.22 | 0.13 | 0.42% | 32.09 | 32.22 | 32.045 | 1,048 |
| 16 Abr 2024 | 32.085 | -0.59 | -1.81% | 32.105 | 32.105 | 32.005 | 1,154 |
| 15 Abr 2024 | 32.675 | -0.05 | -0.15% | 32.695 | 32.73 | 32.675 | 471 |
| 12 Abr 2024 | 32.725 | 0.25 | 0.75% | 32.97 | 32.985 | 32.725 | 677 |
| 11 Abr 2024 | 32.48 | 0.05 | 0.15% | 32.48 | 32.48 | 32.48 | 237 |
| 10 Abr 2024 | 32.43 | -0.06 | -0.17% | 32.47 | 32.515 | 32.145 | 3,193 |
| 09 Abr 2024 | 32.485 | -0.06 | -0.17% | 32.355 | 32.485 | 32.31 | 4,917 |
| 08 Abr 2024 | 32.54 | 0.16 | 0.48% | 32.365 | 32.54 | 32.36 | 17,437 |
| 05 Abr 2024 | 32.385 | -0.27 | -0.81% | 32.155 | 32.445 | 32.14 | 1,563 |
| 04 Abr 2024 | 32.65 | 0.10 | 0.32% | 32.665 | 32.71 | 32.61 | 2,014 |
| 03 Abr 2024 | 32.545 | 0.23 | 0.73% | 32.47 | 32.58 | 32.435 | 1,835 |
| 02 Abr 2024 | 32.31 | 0.05 | 0.17% | 32.675 | 32.72 | 32.31 | 2,308 |
| 28 Mar 2024 | 32.255 | 0.16 | 0.48% | 32.29 | 32.435 | 32.255 | 1,426 |
| 27 Mar 2024 | 32.10 | -0.04 | -0.12% | 32.11 | 32.215 | 32.10 | 796 |
| 26 Mar 2024 | 32.14 | 0.11 | 0.34% | 32.155 | 32.155 | 32.055 | 245 |
| 25 Mar 2024 | 32.03 | -0.25 | -0.76% | 32.28 | 32.28 | 31.93 | 2,120 |
| 22 Mar 2024 | 32.275 | 0.16 | 0.48% | 32.265 | 32.365 | 32.125 | 11,545 |
| 21 Mar 2024 | 32.12 | 0.36 | 1.13% | 32.12 | 32.12 | 32.05 | 994 |
| 20 Mar 2024 | 31.76 | 0.27 | 0.84% | 31.685 | 31.86 | 31.685 | 836 |
| 19 Mar 2024 | 31.495 | -0.24 | -0.76% | 31.70 | 31.70 | 31.495 | 3,672 |
| 18 Mar 2024 | 31.735 | 0.68 | 2.17% | 31.19 | 31.76 | 31.19 | 8,230 |
| 15 Mar 2024 | 31.06 | -0.33 | -1.05% | 31.30 | 31.36 | 31.06 | 834 |
| 14 Mar 2024 | 31.39 | 0.15 | 0.46% | 31.365 | 31.39 | 31.365 | 139 |
| 13 Mar 2024 | 31.245 | 0.14 | 0.43% | 31.065 | 31.26 | 31.065 | 233 |
| 12 Mar 2024 | 31.11 | 0.06 | 0.19% | 31.05 | 31.11 | 31.025 | 2,429 |
| 11 Mar 2024 | 31.05 | 0.05 | 0.16% | 30.68 | 31.05 | 30.68 | 2,507 |
| 08 Mar 2024 | 31.00 | 0.31 | 1.01% | 30.825 | 31.00 | 30.805 | 1,588 |
| 07 Mar 2024 | 30.69 | 0.10 | 0.31% | 30.44 | 30.69 | 30.44 | 1,026 |
| 06 Mar 2024 | 30.595 | 0.03 | 0.10% | 30.65 | 30.725 | 30.595 | 323 |
| 05 Mar 2024 | 30.565 | -0.21 | -0.67% | 30.62 | 30.70 | 30.565 | 6,417 |
| 04 Mar 2024 | 30.77 | -0.42 | -1.33% | 31.22 | 31.245 | 30.77 | 17,502 |
| 01 Mar 2024 | 31.185 | 0.11 | 0.35% | 31.23 | 31.23 | 31.025 | 7,222 |
| 29 Feb 2024 | 31.075 | 0.19 | 0.62% | 30.715 | 31.075 | 30.71 | 434 |
