Datos Histórico Savencia SA - SAVE

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	2	4	50	52	49.6	507	50.13251872	DE
4	-0.4	-0.763358778626	52.4	52.6	49.4	912	50.75161379	DE
12	2	4	50	53	48.9	842	50.99210601	DE
26	-1.6	-2.98507462687	53.6	55.2	48.2	1090	51.04982559	DE
52	-2.8	-5.10948905109	54.8	55.4	48.2	1175	51.96319012	DE
156	-13.6	-20.7317073171	65.6	67.4	48.2	2181	58.34432087	DE
260	-7.4	-12.4579124579	59.4	78.2	45.1	2269	58.71193213	DE

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1732296600	52	1.8	3.59	50.8	52	50.6	1121
1732210200	50.2	0.5	1.01	50.8	50.8	50	748
1732123800	49.7	-0.7	-1.39	50.4	50.6	49.6	792
1732037400	50.4	-0.2	-0.40	50.6	51	50.2	418
1731951000	50.6	0.2	0.40	50.6	50.8	50.4	127
1731691800	50.4	0	0.00	50	50.6	50	452
1731605400	50.4	-0.2	-0.40	49.7	50.4	49.7	485
1731519000	50.6	0	0.00	50.6	50.6	50.6	0
1731432600	50.6	-0.4	-0.78	51	51	50.4	210
1731346200	51	0.8	1.59	50.8	51.2	50.2	608
1731087000	50.2	-1	-1.95	51.2	52	50.2	1503
1731000600	51.2	-0.2	-0.39	51.4	52	50.8	2992
1730914200	51.4	-0.4	-0.77	51.8	51.8	51.2	1048
1730827800	51.8	1.4	2.78	50.6	52	50.6	883
1730741400	50.4	-0.2	-0.40	50.8	51.2	49.4	2900
1730482200	50.6	0	0.00	50.6	51.4	50.6	2302
1730395800	50.6	-0.2	-0.39	50.8	51	50.6	288
1730309400	50.8	-0.2	-0.39	51.4	51.4	50.6	612
1730223000	51	-0.8	-1.54	51.6	51.6	50.8	677
1730136600	51.8	0	0.00	52.2	52.2	51.6	481
1729873800	51.8	0	0.00	52.4	52.6	51.6	437
1729787400	51.8	0	0.00	51.8	52.2	51.8	530
1729701000	51.8	-0.2	-0.38	52.4	52.4	51.8	158
1729614600	52	0	0.00	52.2	52.2	52	154
1729528200	52	-0.4	-0.76	52.8	52.8	52	953
1729269000	52.4	0.4	0.77	52	52.6	51.8	1247
1729182600	52	0.2	0.39	51.8	52	51.4	835
1729096200	51.8	-0.2	-0.38	52.2	52.2	51.6	96
1729009800	52	0.2	0.39	51.8	52	51.6	524
1728923400	51.8	0	0.00	52	52	51.8	164
1728664200	51.8	0	0.00	52	52	51.8	195
1728577800	51.8	0	0.00	51.8	51.8	51.8	0
1728491400	51.8	0.4	0.78	52	52	51.6	406
1728405000	51.4	-0.2	-0.39	51.6	51.8	51.4	281
1728318600	51.6	0.6	1.18	51	51.8	50.8	472
1728059400	51	-1.6	-3.04	52.4	52.6	50.8	848
1727973000	52.6	-0.2	-0.38	52.8	52.8	52.4	402
1727886600	52.8	0.2	0.38	52.6	52.8	52.6	1166
1727800200	52.6	0.6	1.15	52	52.8	52	613
1727713800	52	-0.6	-1.14	52	52.6	52	2120
1727454600	52.6	0.2	0.38	52.2	52.8	52	438
1727368200	52.4	-0.4	-0.76	53	53	52	592
1727281800	52.8	0	0.00	52.6	52.8	52	734
1727195400	52.8	1	1.93	51.8	52.8	51.4	2729
1727109000	51.8	1.4	2.78	50.6	51.8	50.6	1587
1726849800	50.4	-0.2	-0.40	50.6	51.2	50.4	3521
1726763400	50.6	1	2.02	49.5	50.6	49.4	1129
1726677000	49.6	0.6	1.22	48.9	49.6	48.9	1555
1726590600	49	0	0.00	49	49.5	48.9	1196
1726504200	49	-0.2	-0.41	49.2	49.5	49	1172
1726245000	49.2	-1	-1.99	50.2	50.2	49.2	1190
1726158600	50.2	-0.2	-0.40	50.4	50.4	50	119
1726072200	50.4	0.4	0.80	50	50.6	50	461
1725985800	50	0	0.00	50	50.4	50	262
1725899400	50	-0.2	-0.40	50.2	50.6	50	549
1725640200	50.2	-0.2	-0.40	50.6	50.6	50	200
1725553800	50.4	-0.2	-0.40	50.8	51	50.4	151
1725467400	50.6	-0.4	-0.78	50.8	50.8	50.6	92
1725381000	51	0	0.00	51	51	50.6	93
1725294600	51	1.3	2.62	49.9	51	49.8	709
1725035400	49.7	-0.1	-0.20	50	50	49.6	2286
1724949000	49.8	-0.4	-0.80	50.2	50.4	49.6	915
1724862600	50.2	0	0.00	50.2	51.2	50	2557
1724776200	50.2	-1	-1.95	51.2	51.2	50.2	893
1724689800	51.2	0.2	0.39	51	51.2	50.8	111

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Savencia SA (SAVE)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Savencia SA (SAVE) Histórico

Savencia SA (SAVE)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación