Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
S428S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.375 | -0.23 | -14.33% | 1.525 | 1.585 | 1.375 | 0 |
| 30 May 2024 | 1.605 | -0.12 | -6.96% | 1.625 | 1.685 | 1.585 | 0 |
| 29 May 2024 | 1.725 | -0.02 | -1.15% | 1.725 | 1.745 | 1.665 | 0 |
| 28 May 2024 | 1.745 | -0.01 | -0.57% | 1.755 | 1.785 | 1.705 | 0 |
| 27 May 2024 | 1.755 | 0.02 | 1.15% | 1.735 | 1.755 | 1.725 | 0 |
| 24 May 2024 | 1.735 | -0.01 | -0.57% | 1.615 | 1.745 | 1.615 | 0 |
| 23 May 2024 | 1.745 | 0.05 | 2.95% | 1.785 | 1.825 | 1.685 | 0 |
| 22 May 2024 | 1.695 | 0.05 | 3.04% | 1.675 | 1.705 | 1.655 | 0 |
| 21 May 2024 | 1.645 | -0.01 | -0.60% | 1.655 | 1.655 | 1.605 | 0 |
| 20 May 2024 | 1.655 | 0.07 | 4.42% | 1.595 | 1.655 | 1.585 | 0 |
| 17 May 2024 | 1.585 | -0.07 | -4.23% | 1.595 | 1.615 | 1.575 | 0 |
| 16 May 2024 | 1.655 | 0.11 | 7.12% | 1.625 | 1.655 | 1.605 | 0 |
| 15 May 2024 | 1.545 | 0.17 | 12.36% | 1.445 | 1.555 | 1.435 | 0 |
| 14 May 2024 | 1.375 | 0.00 | 0.00% | 1.375 | 1.375 | 1.375 | 0 |
| 13 May 2024 | 1.375 | 0.03 | 2.23% | 1.385 | 1.395 | 1.365 | 0 |
| 10 May 2024 | 1.345 | 0.00 | 0.00% | 1.365 | 1.405 | 1.335 | 0 |
| 09 May 2024 | 1.345 | 0.01 | 0.75% | 1.325 | 1.355 | 1.295 | 0 |
| 08 May 2024 | 1.335 | -0.04 | -2.91% | 1.355 | 1.365 | 1.285 | 0 |
| 07 May 2024 | 1.375 | 0.07 | 5.36% | 1.355 | 1.385 | 1.335 | 0 |
| 06 May 2024 | 1.305 | 0.06 | 4.82% | 1.265 | 1.305 | 1.255 | 0 |
| 03 May 2024 | 1.245 | 0.22 | 21.46% | 1.125 | 1.265 | 1.125 | 0 |
| 02 May 2024 | 1.025 | -0.14 | -12.02% | 1.035 | 1.075 | 0.975 | 0 |
| 30 Abr 2024 | 1.165 | -0.06 | -4.90% | 1.235 | 1.245 | 1.165 | 0 |
| 29 Abr 2024 | 1.225 | 0.00 | 0.00% | 1.255 | 1.275 | 1.225 | 0 |
| 26 Abr 2024 | 1.225 | 0.22 | 21.89% | 1.175 | 1.255 | 1.145 | 0 |
| 25 Abr 2024 | 1.005 | -0.15 | -12.99% | 1.035 | 1.065 | 0.965 | 0 |
| 24 Abr 2024 | 1.155 | 0.06 | 5.48% | 1.175 | 1.205 | 1.135 | 0 |
| 23 Abr 2024 | 1.095 | 0.15 | 15.87% | 1.005 | 1.115 | 0.995 | 0 |
| 22 Abr 2024 | 0.945 | -0.08 | -7.80% | 1.015 | 1.025 | 0.925 | 0 |
| 19 Abr 2024 | 1.025 | -0.20 | -16.33% | 1.105 | 1.145 | 1.015 | 0 |
| 18 Abr 2024 | 1.225 | -0.03 | -2.39% | 1.255 | 1.255 | 1.155 | 0 |
| 17 Abr 2024 | 1.255 | -0.10 | -7.38% | 1.315 | 1.375 | 1.255 | 0 |
| 16 Abr 2024 | 1.355 | -0.16 | -10.56% | 1.335 | 1.365 | 1.305 | 0 |
| 15 Abr 2024 | 1.515 | -0.05 | -3.19% | 1.565 | 1.615 | 1.505 | 0 |
| 12 Abr 2024 | 1.565 | 0.02 | 1.29% | 1.675 | 1.675 | 1.535 | 0 |
| 11 Abr 2024 | 1.545 | 0.09 | 6.19% | 1.495 | 1.545 | 1.445 | 0 |
| 10 Abr 2024 | 1.455 | -0.03 | -2.02% | 1.565 | 1.575 | 1.405 | 0 |
| 09 Abr 2024 | 1.485 | -0.06 | -3.88% | 1.535 | 1.575 | 1.455 | 0 |
| 08 Abr 2024 | 1.545 | 0.01 | 0.65% | 1.535 | 1.575 | 1.505 | 0 |
| 05 Abr 2024 | 1.535 | -0.11 | -6.69% | 1.435 | 1.545 | 1.425 | 0 |
| 04 Abr 2024 | 1.645 | 0.03 | 1.86% | 1.595 | 1.675 | 1.595 | 0 |
| 03 Abr 2024 | 1.615 | 0.08 | 5.21% | 1.535 | 1.625 | 1.505 | 0 |
| 02 Abr 2024 | 1.535 | -0.11 | -6.69% | 1.675 | 1.685 | 1.505 | 0 |
| 28 Mar 2024 | 1.645 | 0.02 | 1.23% | 1.655 | 1.675 | 1.645 | 0 |
| 27 Mar 2024 | 1.625 | -0.07 | -4.13% | 1.655 | 1.705 | 1.595 | 0 |
| 26 Mar 2024 | 1.695 | 0.02 | 1.19% | 1.715 | 1.735 | 1.695 | 0 |
| 25 Mar 2024 | 1.675 | -0.02 | -1.18% | 1.705 | 1.715 | 1.625 | 0 |
| 22 Mar 2024 | 1.695 | -0.10 | -5.57% | 1.715 | 1.735 | 1.675 | 0 |
| 21 Mar 2024 | 1.795 | 0.25 | 16.18% | 1.745 | 1.805 | 1.725 | 0 |
| 20 Mar 2024 | 1.545 | 0.04 | 2.66% | 1.545 | 1.585 | 1.525 | 0 |
| 19 Mar 2024 | 1.505 | -0.07 | -4.44% | 1.495 | 1.535 | 1.435 | 0 |
| 18 Mar 2024 | 1.575 | 0.14 | 9.76% | 1.485 | 1.615 | 1.485 | 0 |
| 15 Mar 2024 | 1.435 | -0.12 | -7.72% | 1.535 | 1.575 | 1.425 | 0 |
| 14 Mar 2024 | 1.555 | -0.02 | -1.27% | 1.615 | 1.625 | 1.515 | 0 |
| 13 Mar 2024 | 1.575 | -0.05 | -3.08% | 1.675 | 1.675 | 1.555 | 0 |
| 12 Mar 2024 | 1.625 | 0.09 | 5.86% | 1.585 | 1.655 | 1.515 | 0 |
| 11 Mar 2024 | 1.535 | -0.12 | -7.25% | 1.535 | 1.565 | 1.495 | 0 |
| 08 Mar 2024 | 1.655 | -0.03 | -1.78% | 1.725 | 1.785 | 1.645 | 0 |
| 07 Mar 2024 | 1.685 | 0.12 | 7.67% | 1.505 | 1.695 | 1.485 | 0 |
| 06 Mar 2024 | 1.565 | 0.08 | 5.39% | 1.535 | 1.585 | 1.515 | 0 |
| 05 Mar 2024 | 1.485 | -0.21 | -12.39% | 1.635 | 1.635 | 1.475 | 0 |
| 04 Mar 2024 | 1.695 | 0.05 | 3.04% | 1.735 | 1.735 | 1.685 | 0 |
