Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
3SDE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 41.00 | 1.60 | 4.06% | 41.10 | 41.20 | 40.90 | 190,675 |
| 13 Jun 2024 | 39.40 | 2.20 | 5.91% | 38.80 | 39.50 | 38.80 | 1,500 |
| 12 Jun 2024 | 37.20 | -1.60 | -4.12% | 38.10 | 38.50 | 37.05 | 77,594 |
| 11 Jun 2024 | 38.80 | 0.70 | 1.84% | 37.90 | 39.40 | 37.90 | 192,351 |
| 10 Jun 2024 | 38.10 | 0.20 | 0.53% | 38.70 | 39.00 | 38.10 | 88,100 |
| 07 Jun 2024 | 37.90 | 0.50 | 1.34% | 37.90 | 37.90 | 37.90 | 0 |
| 06 Jun 2024 | 37.40 | -0.40 | -1.06% | 37.00 | 37.65 | 36.60 | 195 |
| 05 Jun 2024 | 37.80 | -1.00 | -2.58% | 38.10 | 38.40 | 37.45 | 231,918 |
| 04 Jun 2024 | 38.80 | 1.15 | 3.05% | 38.80 | 38.80 | 38.70 | 40,000 |
| 03 Jun 2024 | 37.65 | -0.85 | -2.21% | 37.10 | 37.90 | 36.95 | 55,000 |
| 31 May 2024 | 38.50 | 0.30 | 0.79% | 38.60 | 38.85 | 38.10 | 175,000 |
| 30 May 2024 | 38.20 | -0.20 | -0.52% | 39.20 | 39.20 | 38.10 | 14,594 |
| 29 May 2024 | 38.40 | 1.30 | 3.50% | 37.70 | 38.65 | 37.70 | 21,325 |
| 28 May 2024 | 37.10 | 0.00 | 0.00% | 36.40 | 37.40 | 36.20 | 324,019 |
| 24 May 2024 | 37.10 | -0.05 | -0.13% | 37.50 | 37.60 | 37.00 | 175 |
| 23 May 2024 | 37.15 | 0.05 | 0.13% | 37.15 | 37.15 | 37.15 | 0 |
| 22 May 2024 | 37.10 | 0.20 | 0.54% | 37.10 | 37.10 | 37.10 | 0 |
| 21 May 2024 | 36.90 | 0.15 | 0.41% | 37.20 | 37.70 | 36.90 | 75,873 |
| 20 May 2024 | 36.75 | -0.35 | -0.94% | 36.75 | 36.75 | 36.75 | 0 |
| 17 May 2024 | 37.10 | 0.00 | 0.00% | 37.00 | 37.10 | 37.00 | 23,912 |
| 16 May 2024 | 37.10 | 0.90 | 2.49% | 36.90 | 37.10 | 36.90 | 290,842 |
| 15 May 2024 | 36.20 | -0.90 | -2.43% | 36.80 | 36.90 | 31.15 | 115,006 |
| 14 May 2024 | 37.10 | 0.10 | 0.27% | 37.30 | 37.30 | 37.05 | 100 |
| 13 May 2024 | 37.00 | 0.05 | 0.14% | 37.00 | 37.00 | 37.00 | 0 |
| 10 May 2024 | 36.95 | -0.55 | -1.47% | 37.00 | 37.05 | 36.40 | 692,479 |
| 09 May 2024 | 37.50 | -1.10 | -2.85% | 38.40 | 38.40 | 37.35 | 364,357 |
| 08 May 2024 | 38.60 | -0.20 | -0.52% | 38.80 | 39.00 | 38.40 | 389,001 |
| 07 May 2024 | 38.80 | -2.95 | -7.07% | 40.00 | 40.20 | 38.70 | 220,718 |
| 03 May 2024 | 41.75 | -0.45 | -1.07% | 42.10 | 46.45 | 36.55 | 237,920 |
| 02 May 2024 | 42.20 | -0.40 | -0.94% | 42.20 | 42.25 | 42.10 | 42,169 |
| 01 May 2024 | 42.60 | 0.65 | 1.55% | 42.60 | 42.60 | 42.60 | 0 |
| 30 Abr 2024 | 41.95 | 1.40 | 3.45% | 41.20 | 42.00 | 41.00 | 98,865 |
| 29 Abr 2024 | 40.55 | 0.15 | 0.37% | 40.20 | 40.80 | 40.10 | 127,680 |
| 26 Abr 2024 | 40.40 | -1.80 | -4.27% | 41.30 | 41.40 | 40.10 | 304,049 |
| 25 Abr 2024 | 42.20 | 1.20 | 2.93% | 41.50 | 43.05 | 41.30 | 153,121 |
| 24 Abr 2024 | 41.00 | 0.30 | 0.74% | 40.50 | 41.30 | 40.20 | 492,513 |
| 23 Abr 2024 | 40.70 | -2.25 | -5.24% | 41.90 | 42.00 | 40.70 | 842,077 |
| 22 Abr 2024 | 42.95 | -0.60 | -1.38% | 43.10 | 43.35 | 42.70 | 115,558 |
| 19 Abr 2024 | 43.55 | 0.95 | 2.23% | 44.00 | 44.25 | 43.20 | 55,345 |
| 18 Abr 2024 | 42.60 | -0.35 | -0.81% | 42.60 | 42.65 | 42.50 | 33,521 |
| 17 Abr 2024 | 42.95 | -0.35 | -0.81% | 43.30 | 43.30 | 42.05 | 42,357 |
| 16 Abr 2024 | 43.30 | 1.90 | 4.59% | 42.70 | 43.45 | 42.35 | 52,249 |
| 15 Abr 2024 | 41.40 | -0.75 | -1.78% | 40.80 | 41.60 | 40.00 | 2,600 |
| 12 Abr 2024 | 42.15 | 0.35 | 0.84% | 41.30 | 42.50 | 41.15 | 37,997 |
| 11 Abr 2024 | 41.80 | 0.80 | 1.95% | 41.80 | 42.40 | 36.55 | 175,517 |
| 10 Abr 2024 | 41.00 | 0.00 | 0.00% | 40.30 | 41.60 | 39.85 | 527,200 |
| 09 Abr 2024 | 41.00 | 1.50 | 3.80% | 40.90 | 41.00 | 40.90 | 47,000 |
| 08 Abr 2024 | 39.50 | -1.00 | -2.47% | 39.80 | 39.85 | 39.40 | 79,281 |
| 05 Abr 2024 | 40.50 | 1.60 | 4.11% | 40.30 | 41.00 | 40.20 | 1,365,950 |
| 04 Abr 2024 | 38.90 | -0.30 | -0.77% | 38.90 | 38.90 | 38.90 | 50,000 |
| 03 Abr 2024 | 39.20 | -0.30 | -0.76% | 39.40 | 39.65 | 39.00 | 541,346 |
| 02 Abr 2024 | 39.50 | 1.40 | 3.67% | 38.40 | 39.95 | 37.60 | 27,169 |
| 28 Mar 2024 | 38.10 | -0.30 | -0.78% | 38.20 | 38.30 | 38.10 | 166,854 |
| 27 Mar 2024 | 38.40 | -0.40 | -1.03% | 38.90 | 38.95 | 38.20 | 117,676 |
| 26 Mar 2024 | 38.80 | -0.90 | -2.27% | 39.60 | 39.80 | 38.80 | 118,416 |
| 25 Mar 2024 | 39.70 | -0.40 | -1.00% | 40.00 | 40.30 | 39.60 | 210,648 |
| 22 Mar 2024 | 40.10 | -0.20 | -0.50% | 40.10 | 40.30 | 40.00 | 103,240 |
| 21 Mar 2024 | 40.30 | -0.90 | -2.18% | 40.80 | 41.05 | 40.25 | 125,289 |
| 20 Mar 2024 | 41.20 | -0.10 | -0.24% | 41.10 | 41.40 | 41.00 | 257,673 |
| 19 Mar 2024 | 41.30 | -0.40 | -0.96% | 41.60 | 41.90 | 41.30 | 145,807 |
| 18 Mar 2024 | 41.70 | 0.10 | 0.24% | 41.60 | 42.00 | 41.20 | 41,071 |
