Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SXLK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 112.74 | 0.54 | 0.48% | 112.42 | 112.88 | 112.21 | 8,320 |
| 04 Jul 2024 | 112.20 | 0.09 | 0.08% | 112.76 | 112.76 | 112.20 | 4,005 |
| 03 Jul 2024 | 112.11 | 0.97 | 0.87% | 111.50 | 112.11 | 111.04 | 9,714 |
| 02 Jul 2024 | 111.14 | 0.62 | 0.56% | 110.99 | 111.24 | 110.46 | 5,304 |
| 01 Jul 2024 | 110.52 | -1.31 | -1.17% | 110.67 | 110.82 | 108.87 | 10,499 |
| 28 Jun 2024 | 111.83 | 1.00 | 0.90% | 111.39 | 111.90 | 111.11 | 3,730 |
| 27 Jun 2024 | 110.83 | 0.03 | 0.03% | 110.42 | 111.21 | 110.42 | 1,557 |
| 26 Jun 2024 | 110.80 | 0.57 | 0.52% | 111.53 | 111.82 | 110.60 | 13,413 |
| 25 Jun 2024 | 110.23 | 0.33 | 0.30% | 108.69 | 110.23 | 108.49 | 11,161 |
| 24 Jun 2024 | 109.90 | -1.79 | -1.60% | 111.50 | 111.55 | 109.33 | 25,037 |
| 21 Jun 2024 | 111.69 | -1.87 | -1.65% | 112.22 | 112.37 | 110.90 | 26,438 |
| 20 Jun 2024 | 113.56 | -0.06 | -0.05% | 114.40 | 114.59 | 113.10 | 5,580 |
| 19 Jun 2024 | 113.62 | 1.14 | 1.01% | 113.56 | 113.70 | 113.50 | 3,630 |
| 18 Jun 2024 | 112.48 | 1.33 | 1.20% | 112.12 | 112.78 | 112.12 | 8,056 |
| 17 Jun 2024 | 111.15 | 0.25 | 0.23% | 111.59 | 111.70 | 110.76 | 9,402 |
| 14 Jun 2024 | 110.90 | 1.32 | 1.20% | 110.49 | 111.12 | 110.40 | 12,971 |
| 13 Jun 2024 | 109.58 | 2.00 | 1.86% | 109.04 | 109.64 | 108.86 | 32,697 |
| 12 Jun 2024 | 107.58 | 1.79 | 1.69% | 106.52 | 107.92 | 106.48 | 29,500 |
| 11 Jun 2024 | 105.79 | 0.30 | 0.28% | 105.42 | 105.80 | 105.30 | 843 |
| 10 Jun 2024 | 105.49 | 1.45 | 1.39% | 104.87 | 105.59 | 104.37 | 4,139 |
| 07 Jun 2024 | 104.04 | 0.27 | 0.26% | 103.79 | 104.07 | 103.24 | 2,983 |
| 06 Jun 2024 | 103.77 | 0.66 | 0.64% | 104.06 | 104.42 | 103.41 | 2,765 |
| 05 Jun 2024 | 103.11 | 2.70 | 2.69% | 101.04 | 103.18 | 101.04 | 4,946 |
| 04 Jun 2024 | 100.41 | -0.13 | -0.13% | 100.50 | 101.09 | 100.11 | 18,366 |
| 03 Jun 2024 | 100.54 | 1.21 | 1.22% | 101.45 | 101.72 | 100.54 | 1,974 |
| 31 May 2024 | 99.33 | -2.01 | -1.98% | 100.86 | 101.19 | 99.27 | 2,283 |
| 30 May 2024 | 101.34 | -2.44 | -2.35% | 102.36 | 102.61 | 101.30 | 4,346 |
| 29 May 2024 | 103.78 | -0.01 | -0.01% | 103.37 | 103.78 | 103.05 | 829 |
| 28 May 2024 | 103.79 | 0.19 | 0.18% | 103.47 | 104.18 | 103.19 | 4,188 |
| 27 May 2024 | 103.60 | 0.10 | 0.10% | 103.39 | 103.60 | 103.11 | 1,496 |
| 24 May 2024 | 103.50 | -0.50 | -0.48% | 102.93 | 103.50 | 102.48 | 1,912 |
| 23 May 2024 | 104.00 | 0.25 | 0.24% | 104.50 | 105.06 | 103.59 | 2,166 |
| 22 May 2024 | 103.75 | 0.64 | 0.62% | 103.03 | 103.88 | 103.03 | 3,697 |
| 21 May 2024 | 103.11 | 0.40 | 0.39% | 102.72 | 103.11 | 102.53 | 2,542 |
| 20 May 2024 | 102.71 | 1.07 | 1.05% | 101.64 | 102.74 | 101.63 | 1,216 |
| 17 May 2024 | 101.64 | -0.80 | -0.78% | 102.03 | 102.31 | 101.64 | 2,033 |
| 16 May 2024 | 102.44 | 0.89 | 0.88% | 102.35 | 102.50 | 102.32 | 6,772 |
| 15 May 2024 | 101.55 | 1.61 | 1.61% | 100.38 | 101.55 | 100.24 | 1,611 |
| 14 May 2024 | 99.94 | 0.24 | 0.24% | 100.04 | 100.10 | 99.40 | 1,453 |
| 13 May 2024 | 99.70 | 0.24 | 0.24% | 100.00 | 100.07 | 99.46 | 827 |
| 10 May 2024 | 99.46 | 0.24 | 0.24% | 99.43 | 99.75 | 99.33 | 736 |
| 09 May 2024 | 99.22 | -0.25 | -0.25% | 99.31 | 99.38 | 99.22 | 1,504 |
| 08 May 2024 | 99.47 | 0.19 | 0.19% | 99.43 | 99.47 | 98.69 | 545 |
| 07 May 2024 | 99.28 | 0.68 | 0.69% | 99.25 | 99.55 | 99.19 | 1,625 |
| 06 May 2024 | 98.60 | 0.52 | 0.53% | 98.07 | 98.60 | 97.96 | 5,182 |
| 03 May 2024 | 98.08 | 2.33 | 2.43% | 96.86 | 98.13 | 96.79 | 1,024 |
| 02 May 2024 | 95.75 | -1.87 | -1.92% | 95.41 | 95.98 | 95.33 | 1,648 |
| 30 Abr 2024 | 97.62 | -0.10 | -0.10% | 97.79 | 97.87 | 97.37 | 2,555 |
| 29 Abr 2024 | 97.72 | -0.23 | -0.23% | 97.72 | 98.00 | 97.51 | 770 |
| 26 Abr 2024 | 97.95 | 2.85 | 3.00% | 96.86 | 97.95 | 96.81 | 1,239 |
| 25 Abr 2024 | 95.10 | -1.39 | -1.44% | 96.00 | 96.00 | 95.00 | 3,003 |
| 24 Abr 2024 | 96.49 | 0.48 | 0.50% | 96.78 | 97.33 | 96.49 | 2,314 |
| 23 Abr 2024 | 96.01 | 1.63 | 1.73% | 95.29 | 96.11 | 94.93 | 5,679 |
| 22 Abr 2024 | 94.38 | -0.76 | -0.80% | 94.99 | 95.22 | 94.38 | 2,499 |
| 19 Abr 2024 | 95.14 | -2.16 | -2.22% | 95.83 | 96.21 | 95.14 | 3,451 |
| 18 Abr 2024 | 97.30 | -1.41 | -1.43% | 97.87 | 97.87 | 96.74 | 9,415 |
| 17 Abr 2024 | 98.71 | -0.50 | -0.50% | 98.85 | 99.50 | 98.64 | 1,644 |
| 16 Abr 2024 | 99.21 | -1.67 | -1.66% | 99.06 | 99.29 | 98.69 | 4,082 |
| 15 Abr 2024 | 100.88 | -0.74 | -0.73% | 101.07 | 101.34 | 100.61 | 2,084 |
| 12 Abr 2024 | 101.62 | 1.35 | 1.35% | 102.11 | 102.11 | 101.23 | 1,084 |
| 11 Abr 2024 | 100.27 | 0.89 | 0.90% | 99.69 | 100.27 | 99.36 | 519 |
| 10 Abr 2024 | 99.38 | 0.52 | 0.53% | 99.76 | 100.00 | 98.86 | 3,357 |
| 09 Abr 2024 | 98.86 | -0.55 | -0.55% | 99.29 | 99.34 | 98.80 | 1,061 |
| 08 Abr 2024 | 99.41 | 0.08 | 0.08% | 99.32 | 99.70 | 99.06 | 6,004 |
