Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
S493S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 4.315 | -0.78 | -15.31% | 4.835 | 4.855 | 4.195 | 0 |
| 03 Jun 2024 | 5.095 | 0.38 | 8.06% | 5.405 | 5.445 | 5.005 | 0 |
| 31 May 2024 | 4.715 | -0.08 | -1.67% | 4.715 | 4.865 | 4.465 | 0 |
| 30 May 2024 | 4.795 | 0.05 | 1.05% | 4.525 | 4.875 | 4.515 | 0 |
| 29 May 2024 | 4.745 | -0.93 | -16.39% | 5.335 | 5.495 | 4.745 | 0 |
| 28 May 2024 | 5.675 | -0.35 | -5.81% | 6.265 | 6.445 | 5.485 | 0 |
| 27 May 2024 | 6.025 | 0.35 | 6.17% | 5.685 | 6.025 | 5.685 | 0 |
| 24 May 2024 | 5.675 | -0.13 | -2.24% | 5.075 | 5.745 | 5.045 | 0 |
| 23 May 2024 | 5.805 | 0.02 | 0.35% | 6.015 | 6.025 | 5.545 | 0 |
| 22 May 2024 | 5.785 | -0.22 | -3.66% | 5.705 | 5.955 | 5.615 | 0 |
| 21 May 2024 | 6.005 | -0.36 | -5.66% | 6.165 | 6.215 | 5.725 | 0 |
| 20 May 2024 | 6.365 | 0.32 | 5.29% | 6.195 | 6.475 | 6.155 | 0 |
| 17 May 2024 | 6.045 | -0.30 | -4.73% | 6.115 | 6.145 | 5.775 | 0 |
| 16 May 2024 | 6.345 | -0.82 | -11.44% | 7.125 | 7.125 | 6.245 | 0 |
| 15 May 2024 | 7.165 | 0.61 | 9.31% | 6.825 | 7.245 | 6.695 | 0 |
| 14 May 2024 | 6.555 | -0.15 | -2.24% | 6.635 | 6.675 | 6.455 | 0 |
| 13 May 2024 | 6.705 | -0.16 | -2.33% | 6.885 | 6.895 | 6.575 | 0 |
| 10 May 2024 | 6.865 | 0.51 | 8.03% | 6.645 | 7.225 | 6.645 | 0 |
| 09 May 2024 | 6.355 | 0.81 | 14.61% | 5.695 | 6.415 | 5.545 | 0 |
| 08 May 2024 | 5.545 | 0.22 | 4.13% | 5.545 | 5.815 | 5.345 | 0 |
| 07 May 2024 | 5.325 | 1.00 | 23.12% | 4.565 | 5.355 | 4.455 | 0 |
| 06 May 2024 | 4.325 | 0.49 | 12.78% | 3.885 | 4.405 | 3.815 | 0 |
| 03 May 2024 | 3.835 | 0.22 | 6.09% | 3.795 | 4.08 | 3.655 | 0 |
| 02 May 2024 | 3.615 | -0.17 | -4.49% | 3.755 | 3.855 | 3.585 | 0 |
| 30 Abr 2024 | 3.785 | -0.72 | -15.98% | 4.445 | 4.465 | 3.745 | 0 |
| 29 Abr 2024 | 4.505 | -0.24 | -5.06% | 4.835 | 4.915 | 4.495 | 0 |
| 26 Abr 2024 | 4.745 | 0.71 | 17.60% | 4.325 | 4.885 | 4.225 | 0 |
| 25 Abr 2024 | 4.035 | -0.61 | -13.13% | 4.445 | 4.445 | 3.735 | 0 |
| 24 Abr 2024 | 4.645 | -0.19 | -3.93% | 4.965 | 5.175 | 4.545 | 0 |
| 23 Abr 2024 | 4.835 | 0.84 | 21.03% | 4.435 | 4.865 | 4.235 | 0 |
| 22 Abr 2024 | 3.995 | 0.22 | 5.83% | 4.105 | 4.105 | 3.795 | 0 |
| 19 Abr 2024 | 3.775 | -0.35 | -8.48% | 3.715 | 3.865 | 3.545 | 0 |
| 18 Abr 2024 | 4.125 | 0.07 | 1.73% | 4.075 | 4.185 | 3.785 | 0 |
| 17 Abr 2024 | 4.055 | -0.03 | -0.73% | 4.105 | 4.425 | 4.025 | 0 |
| 16 Abr 2024 | 4.085 | -0.88 | -17.72% | 4.185 | 4.445 | 4.005 | 0 |
| 15 Abr 2024 | 4.965 | 0.31 | 6.55% | 4.945 | 5.505 | 4.845 | 0 |
| 12 Abr 2024 | 4.66 | -0.04 | -0.75% | 5.205 | 5.335 | 4.535 | 0 |
| 11 Abr 2024 | 4.695 | -0.51 | -9.80% | 5.205 | 5.205 | 4.475 | 0 |
| 10 Abr 2024 | 5.205 | 0.04 | 0.77% | 5.545 | 5.715 | 4.805 | 0 |
| 09 Abr 2024 | 5.165 | -0.96 | -15.67% | 5.805 | 5.815 | 5.155 | 0 |
| 08 Abr 2024 | 6.125 | 0.50 | 8.89% | 5.795 | 6.165 | 5.795 | 0 |
| 05 Abr 2024 | 5.625 | -0.89 | -13.66% | 5.765 | 5.815 | 5.425 | 0 |
| 04 Abr 2024 | 6.515 | 0.04 | 0.62% | 6.325 | 6.605 | 6.325 | 0 |
| 03 Abr 2024 | 6.475 | 0.32 | 5.20% | 6.275 | 6.485 | 6.235 | 0 |
| 02 Abr 2024 | 6.155 | -1.00 | -13.98% | 7.295 | 7.385 | 6.155 | 0 |
| 28 Mar 2024 | 7.155 | 0.13 | 1.85% | 6.995 | 7.175 | 6.985 | 0 |
| 27 Mar 2024 | 7.025 | 0.42 | 6.36% | 6.605 | 7.095 | 6.585 | 0 |
| 26 Mar 2024 | 6.605 | 0.64 | 10.73% | 5.925 | 6.685 | 5.925 | 0 |
| 25 Mar 2024 | 5.965 | 0.27 | 4.74% | 5.755 | 6.015 | 5.63 | 0 |
| 22 Mar 2024 | 5.695 | 0.17 | 3.08% | 5.485 | 5.745 | 5.485 | 0 |
| 21 Mar 2024 | 5.525 | 0.50 | 9.95% | 5.525 | 5.585 | 5.135 | 0 |
| 20 Mar 2024 | 5.025 | 0.03 | 0.60% | 4.965 | 5.155 | 4.905 | 0 |
| 19 Mar 2024 | 4.995 | 0.09 | 1.83% | 4.86 | 5.085 | 4.795 | 0 |
| 18 Mar 2024 | 4.905 | -0.07 | -1.41% | 5.065 | 5.225 | 4.835 | 0 |
| 15 Mar 2024 | 4.975 | 0.02 | 0.40% | 4.945 | 5.265 | 4.915 | 0 |
| 14 Mar 2024 | 4.955 | -0.10 | -1.98% | 5.135 | 5.235 | 4.875 | 0 |
| 13 Mar 2024 | 5.055 | 0.01 | 0.20% | 5.145 | 5.145 | 4.935 | 0 |
| 12 Mar 2024 | 5.045 | 0.76 | 17.74% | 4.415 | 5.065 | 4.325 | 0 |
| 11 Mar 2024 | 4.285 | -0.17 | -3.82% | 4.095 | 4.285 | 4.045 | 0 |
| 08 Mar 2024 | 4.455 | -0.12 | -2.62% | 4.505 | 4.575 | 4.375 | 0 |
| 07 Mar 2024 | 4.575 | 0.46 | 11.18% | 3.875 | 4.645 | 3.855 | 0 |
