SONA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.33 | 0.01 | 3.13% | 0.325 | 0.33 | 0.32 | 77,431 |
17 May 2024 | 0.32 | 0.01 | 3.23% | 0.31 | 0.34 | 0.31 | 40,632 |
16 May 2024 | 0.31 | -0.02 | -6.06% | 0.33 | 0.33 | 0.305 | 34,580 |
15 May 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.31 | 51,069 |
14 May 2024 | 0.33 | 0.01 | 3.13% | 0.30 | 0.33 | 0.30 | 60,079 |
13 May 2024 | 0.32 | -0.02 | -5.88% | 0.325 | 0.33 | 0.30 | 49,850 |
10 May 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.33 | 6,888 |
09 May 2024 | 0.34 | -0.01 | -2.86% | 0.35 | 0.35 | 0.335 | 57,862 |
08 May 2024 | 0.35 | 0.005 | 1.45% | 0.34 | 0.35 | 0.33 | 35,900 |
07 May 2024 | 0.345 | -0.02 | -5.48% | 0.35 | 0.35 | 0.335 | 40,900 |
06 May 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 245 |
03 May 2024 | 0.365 | -0.005 | -1.35% | 0.365 | 0.395 | 0.36 | 30,056 |
02 May 2024 | 0.37 | 0.03 | 8.82% | 0.345 | 0.37 | 0.345 | 19,600 |
01 May 2024 | 0.34 | -0.02 | -5.56% | 0.365 | 0.365 | 0.34 | 13,225 |
30 Abr 2024 | 0.36 | 0.01 | 2.86% | 0.35 | 0.375 | 0.35 | 23,938 |
29 Abr 2024 | 0.35 | -0.06 | -14.63% | 0.405 | 0.405 | 0.345 | 120,130 |
26 Abr 2024 | 0.41 | -0.01 | -2.38% | 0.39 | 0.41 | 0.39 | 2,214 |
25 Abr 2024 | 0.42 | 0.02 | 5.00% | 0.42 | 0.42 | 0.42 | 22,525 |
24 Abr 2024 | 0.40 | -0.02 | -4.76% | 0.42 | 0.42 | 0.40 | 28,225 |
23 Abr 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 11,000 |
22 Abr 2024 | 0.42 | 0.00 | 0.00% | 0.385 | 0.42 | 0.38 | 45,260 |
19 Abr 2024 | 0.42 | 0.05 | 13.51% | 0.39 | 0.42 | 0.39 | 109,405 |
18 Abr 2024 | 0.37 | 0.04 | 12.12% | 0.37 | 0.37 | 0.37 | 15,784 |
17 Abr 2024 | 0.33 | -0.045 | -12.00% | 0.365 | 0.365 | 0.33 | 170,251 |
16 Abr 2024 | 0.375 | 0.00 | 0.00% | 0.39 | 0.40 | 0.33 | 142,820 |
15 Abr 2024 | 0.375 | -0.04 | -9.64% | 0.44 | 0.44 | 0.37 | 270,442 |
12 Abr 2024 | 0.415 | -0.055 | -11.70% | 0.55 | 0.56 | 0.415 | 761,929 |
11 Abr 2024 | 0.47 | -0.01 | -2.08% | 0.48 | 0.485 | 0.455 | 42,000 |
10 Abr 2024 | 0.48 | -0.01 | -2.04% | 0.47 | 0.48 | 0.455 | 27,860 |
09 Abr 2024 | 0.49 | 0.02 | 4.26% | 0.47 | 0.49 | 0.47 | 120,515 |
08 Abr 2024 | 0.47 | 0.02 | 4.44% | 0.435 | 0.47 | 0.43 | 81,892 |
05 Abr 2024 | 0.45 | 0.01 | 2.27% | 0.44 | 0.46 | 0.44 | 16,000 |
04 Abr 2024 | 0.44 | 0.01 | 2.33% | 0.43 | 0.44 | 0.43 | 12,545 |
03 Abr 2024 | 0.43 | 0.00 | 0.00% | 0.44 | 0.44 | 0.43 | 18,464 |
02 Abr 2024 | 0.43 | -0.02 | -4.44% | 0.45 | 0.45 | 0.43 | 55,249 |
01 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 61,915 |
28 Mar 2024 | 0.45 | 0.01 | 2.27% | 0.45 | 0.46 | 0.45 | 90,522 |
27 Mar 2024 | 0.44 | 0.00 | 0.00% | 0.43 | 0.445 | 0.42 | 83,042 |
26 Mar 2024 | 0.44 | -0.02 | -4.35% | 0.465 | 0.465 | 0.44 | 54,990 |
25 Mar 2024 | 0.46 | 0.07 | 17.95% | 0.39 | 0.48 | 0.39 | 567,663 |
22 Mar 2024 | 0.39 | -0.005 | -1.27% | 0.395 | 0.43 | 0.39 | 31,000 |
21 Mar 2024 | 0.395 | 0.00 | 0.00% | 0.395 | 0.435 | 0.395 | 35,470 |
20 Mar 2024 | 0.395 | -0.055 | -12.22% | 0.45 | 0.465 | 0.355 | 70,915 |
19 Mar 2024 | 0.45 | 0.01 | 2.27% | 0.42 | 0.45 | 0.42 | 48,020 |
18 Mar 2024 | 0.44 | 0.02 | 4.76% | 0.455 | 0.51 | 0.44 | 101,612 |
15 Mar 2024 | 0.42 | 0.03 | 7.69% | 0.40 | 0.43 | 0.38 | 10,829 |
14 Mar 2024 | 0.39 | -0.085 | -17.89% | 0.46 | 0.465 | 0.39 | 85,063 |
13 Mar 2024 | 0.475 | 0.035 | 7.95% | 0.44 | 0.475 | 0.44 | 19,220 |
12 Mar 2024 | 0.44 | -0.09 | -16.98% | 0.53 | 0.55 | 0.44 | 135,434 |
11 Mar 2024 | 0.53 | 0.13 | 32.50% | 0.40 | 0.53 | 0.40 | 344,931 |
08 Mar 2024 | 0.40 | 0.05 | 14.29% | 0.33 | 0.40 | 0.32 | 387,739 |
07 Mar 2024 | 0.35 | 0.015 | 4.48% | 0.35 | 0.35 | 0.33 | 64,650 |
06 Mar 2024 | 0.335 | -0.005 | -1.47% | 0.35 | 0.35 | 0.335 | 74,246 |
05 Mar 2024 | 0.34 | 0.045 | 15.25% | 0.315 | 0.35 | 0.305 | 94,555 |
04 Mar 2024 | 0.295 | -0.025 | -7.81% | 0.31 | 0.32 | 0.295 | 15,750 |
01 Mar 2024 | 0.32 | 0.015 | 4.92% | 0.31 | 0.32 | 0.305 | 49,590 |
29 Feb 2024 | 0.305 | -0.015 | -4.69% | 0.32 | 0.32 | 0.305 | 30,351 |
28 Feb 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 34,090 |
27 Feb 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.325 | 0.32 | 61,500 |
26 Feb 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.33 | 0.32 | 48,544 |
23 Feb 2024 | 0.32 | -0.015 | -4.48% | 0.32 | 0.32 | 0.32 | 17,970 |
22 Feb 2024 | 0.335 | 0.02 | 6.35% | 0.32 | 0.335 | 0.32 | 36,779 |