Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
S3CO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 1,431.40 | 1,408.11 | 6,044.67% | 1,431.40 | 1,431.40 | 1,431.40 | 0 |
| 18 Jul 2024 | 23.295 | 4.42 | 23.42% | 20.26 | 23.63 | 19.215 | 324,361 |
| 17 Jul 2024 | 18.875 | -3.06 | -13.95% | 20.69 | 21.56 | 18.68 | 373,417 |
| 16 Jul 2024 | 21.935 | -0.38 | -1.70% | 23.18 | 24.485 | 20.905 | 285,759 |
| 15 Jul 2024 | 22.315 | -10.51 | -32.01% | 27.71 | 29.29 | 21.175 | 683,131 |
| 12 Jul 2024 | 32.82 | 0.81 | 2.51% | 34.62 | 35.80 | 32.775 | 139,636 |
| 11 Jul 2024 | 32.015 | -1.74 | -5.15% | 31.03 | 32.305 | 29.595 | 73,241 |
| 10 Jul 2024 | 33.755 | 1.04 | 3.16% | 30.95 | 35.24 | 30.54 | 148,280 |
| 09 Jul 2024 | 32.72 | 0.52 | 1.63% | 31.83 | 33.15 | 30.805 | 49,237 |
| 08 Jul 2024 | 32.195 | -0.81 | -2.44% | 32.55 | 33.935 | 29.255 | 105,568 |
| 05 Jul 2024 | 33.00 | -0.78 | -2.29% | 36.12 | 37.765 | 32.98 | 771,635 |
| 04 Jul 2024 | 33.775 | 2.36 | 7.50% | 33.89 | 34.275 | 33.775 | 286,065 |
| 03 Jul 2024 | 31.42 | 2.01 | 6.83% | 31.06 | 32.625 | 30.26 | 215,672 |
| 02 Jul 2024 | 29.41 | 0.00 | 0.02% | 29.22 | 29.975 | 27.63 | 243,866 |
| 01 Jul 2024 | 29.405 | -4.42 | -13.07% | 29.40 | 32.265 | 27.98 | 388,936 |
| 28 Jun 2024 | 33.825 | -0.80 | -2.31% | 32.16 | 34.335 | 31.055 | 790,304 |
| 27 Jun 2024 | 34.625 | -0.77 | -2.16% | 36.81 | 37.075 | 32.625 | 157,965 |
| 26 Jun 2024 | 35.39 | 0.41 | 1.16% | 35.39 | 35.39 | 35.39 | 21,412 |
| 25 Jun 2024 | 34.985 | -2.20 | -5.92% | 35.90 | 38.57 | 34.41 | 81,691 |
| 24 Jun 2024 | 37.185 | 3.72 | 11.10% | 36.02 | 37.75 | 35.03 | 499,604 |
| 21 Jun 2024 | 33.47 | 4.74 | 16.50% | 30.40 | 34.57 | 30.055 | 552,702 |
| 20 Jun 2024 | 28.73 | 0.79 | 2.81% | 27.80 | 30.505 | 26.85 | 276,957 |
| 19 Jun 2024 | 27.945 | -0.63 | -2.19% | 27.68 | 28.75 | 27.455 | 87,055 |
| 18 Jun 2024 | 28.57 | 0.21 | 0.74% | 27.88 | 29.595 | 26.995 | 190,079 |
| 17 Jun 2024 | 28.36 | 1.82 | 6.86% | 26.93 | 29.835 | 26.305 | 185,713 |
| 14 Jun 2024 | 26.54 | 0.54 | 2.10% | 25.10 | 27.205 | 24.785 | 200,659 |
| 13 Jun 2024 | 25.995 | 3.86 | 17.41% | 23.50 | 26.15 | 22.765 | 787,381 |
| 12 Jun 2024 | 22.14 | -5.69 | -20.45% | 27.04 | 27.55 | 21.635 | 784,595 |
| 11 Jun 2024 | 27.83 | 2.34 | 9.16% | 27.50 | 29.945 | 26.70 | 687,518 |
| 10 Jun 2024 | 25.495 | 2.74 | 12.04% | 26.34 | 28.67 | 25.055 | 327,953 |
| 07 Jun 2024 | 22.755 | -0.37 | -1.58% | 22.00 | 24.72 | 21.90 | 453,760 |
| 06 Jun 2024 | 23.12 | -3.23 | -12.26% | 25.30 | 25.63 | 23.11 | 480,803 |
| 05 Jun 2024 | 26.35 | -3.38 | -11.37% | 26.97 | 28.74 | 25.50 | 598,782 |
| 04 Jun 2024 | 29.73 | -4.31 | -12.66% | 34.60 | 34.60 | 28.755 | 518,395 |
| 03 Jun 2024 | 34.04 | -1.62 | -4.53% | 34.04 | 34.04 | 34.04 | 143,138 |
| 31 May 2024 | 35.655 | 4.15 | 13.17% | 31.82 | 36.445 | 29.31 | 321,664 |
| 30 May 2024 | 31.505 | -0.29 | -0.91% | 28.66 | 32.08 | 26.545 | 141,906 |
| 29 May 2024 | 31.795 | 1.72 | 5.72% | 30.47 | 32.435 | 29.615 | 101,997 |
| 28 May 2024 | 30.075 | -2.47 | -7.58% | 32.31 | 33.84 | 29.855 | 248,415 |
| 24 May 2024 | 32.54 | -6.10 | -15.78% | 40.17 | 41.195 | 32.375 | 305,522 |
| 23 May 2024 | 38.635 | 1.86 | 5.04% | 34.81 | 41.235 | 33.64 | 313,186 |
| 22 May 2024 | 36.78 | -4.14 | -10.11% | 40.20 | 41.535 | 36.705 | 430,184 |
| 21 May 2024 | 40.915 | -10.80 | -20.88% | 37.20 | 42.195 | 34.78 | 472,313 |
| 20 May 2024 | 51.715 | 0.42 | 0.81% | 51.00 | 55.905 | 50.05 | 34,387 |
| 17 May 2024 | 51.30 | -4.66 | -8.32% | 56.00 | 59.755 | 50.75 | 55,426 |
| 16 May 2024 | 55.955 | 3.68 | 7.03% | 48.90 | 57.035 | 47.49 | 383,394 |
| 15 May 2024 | 52.28 | -8.80 | -14.41% | 60.44 | 63.58 | 50.555 | 346,756 |
| 14 May 2024 | 61.08 | -2.76 | -4.32% | 70.00 | 74.80 | 59.85 | 123,500 |
| 13 May 2024 | 63.84 | 1.44 | 2.30% | 60.00 | 66.05 | 59.395 | 7,601 |
| 10 May 2024 | 62.405 | 6.86 | 12.35% | 54.84 | 63.04 | 52.865 | 66,616 |
| 09 May 2024 | 55.545 | -0.35 | -0.62% | 57.76 | 62.185 | 55.37 | 247,170 |
| 08 May 2024 | 55.89 | 5.34 | 10.56% | 57.50 | 61.33 | 54.93 | 117,591 |
| 07 May 2024 | 50.55 | -2.14 | -4.05% | 46.94 | 51.85 | 44.665 | 104,156 |
| 03 May 2024 | 52.685 | 0.91 | 1.75% | 50.70 | 64.105 | 43.56 | 44,129 |
| 02 May 2024 | 51.78 | -20.96 | -28.81% | 53.90 | 53.90 | 51.04 | 15,500 |
| 01 May 2024 | 72.74 | 8.94 | 14.00% | 70.12 | 80.92 | 65.72 | 868,330 |
| 30 Abr 2024 | 63.805 | 11.82 | 22.73% | 59.96 | 65.355 | 58.75 | 143,608 |
| 29 Abr 2024 | 51.99 | -2.77 | -5.06% | 51.26 | 57.505 | 43.005 | 46,733 |
| 26 Abr 2024 | 54.76 | -3.52 | -6.03% | 55.17 | 66.33 | 50.55 | 28,346 |
| 25 Abr 2024 | 58.275 | 5.12 | 9.63% | 55.70 | 64.235 | 54.835 | 32,409 |
| 24 Abr 2024 | 53.155 | 3.06 | 6.10% | 48.98 | 54.12 | 46.54 | 99,143 |
| 23 Abr 2024 | 50.10 | -15.41 | -23.52% | 57.90 | 66.855 | 47.095 | 145,045 |
