Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SCE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.45 | 1,098,017 |
| 17 Abr 2024 | 3.45 | -0.45 | -11.54% | 3.90 | 3.95 | 3.10 | 25,418,443 |
| 16 Abr 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 388,089 |
| 15 Abr 2024 | 3.90 | -0.35 | -8.24% | 4.25 | 4.25 | 3.90 | 4,150,596 |
| 12 Abr 2024 | 4.25 | 0.35 | 8.97% | 3.90 | 4.25 | 3.90 | 13,012,153 |
| 11 Abr 2024 | 3.90 | -0.80 | -17.02% | 4.75 | 4.75 | 3.90 | 4,801,458 |
| 10 Abr 2024 | 4.70 | -1.05 | -18.26% | 5.75 | 5.75 | 4.70 | 10,202,539 |
| 09 Abr 2024 | 5.75 | -3.50 | -37.84% | 8.29 | 8.29 | 5.75 | 10,157,403 |
| 08 Abr 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 819,176 |
| 05 Abr 2024 | 9.25 | -0.50 | -5.13% | 9.75 | 9.75 | 9.25 | 1,200,710 |
| 04 Abr 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 1,023,077 |
| 03 Abr 2024 | 9.75 | 0.40 | 4.28% | 9.35 | 9.75 | 9.35 | 864,785 |
| 02 Abr 2024 | 9.35 | 0.15 | 1.63% | 9.20 | 9.35 | 9.20 | 636,124 |
| 28 Mar 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9.20 | 421,557 |
| 27 Mar 2024 | 9.20 | -0.05 | -0.54% | 9.25 | 9.25 | 9.20 | 178,399 |
| 26 Mar 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 314,924 |
| 25 Mar 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 757,718 |
| 22 Mar 2024 | 9.25 | -0.01 | -0.11% | 9.26 | 9.26 | 9.25 | 965,908 |
| 21 Mar 2024 | 9.26 | -0.14 | -1.49% | 9.40 | 9.40 | 9.26 | 479,442 |
| 20 Mar 2024 | 9.40 | 0.00 | 0.00% | 9.40 | 9.40 | 9.40 | 421,809 |
| 19 Mar 2024 | 9.40 | -0.15 | -1.57% | 9.55 | 9.55 | 9.40 | 213,089 |
| 18 Mar 2024 | 9.55 | -0.15 | -1.55% | 9.70 | 9.80 | 9.55 | 535,049 |
| 15 Mar 2024 | 9.70 | -0.10 | -1.02% | 9.80 | 9.80 | 9.70 | 705,546 |
| 14 Mar 2024 | 9.80 | -0.20 | -2.00% | 10.00 | 10.00 | 9.80 | 162,667 |
| 13 Mar 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 653,799 |
| 12 Mar 2024 | 10.00 | -0.25 | -2.44% | 10.25 | 10.25 | 9.90 | 497,162 |
| 11 Mar 2024 | 10.25 | 1.05 | 11.41% | 9.20 | 10.25 | 9.20 | 1,476,161 |
| 08 Mar 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9.20 | 137,756 |
| 07 Mar 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9.20 | 172,205 |
| 06 Mar 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9.20 | 122,870 |
| 05 Mar 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9.20 | 195,202 |
| 04 Mar 2024 | 9.20 | 0.10 | 1.10% | 9.10 | 9.20 | 9.10 | 987,578 |
| 01 Mar 2024 | 9.10 | -0.06 | -0.66% | 9.10 | 9.10 | 9.10 | 395,055 |
| 29 Feb 2024 | 9.16 | 0.06 | 0.66% | 9.10 | 9.16 | 9.10 | 2,842,886 |
| 28 Feb 2024 | 9.10 | -0.30 | -3.19% | 9.40 | 9.40 | 9.10 | 1,070,698 |
| 27 Feb 2024 | 9.40 | -0.10 | -1.05% | 9.50 | 9.50 | 9.40 | 404,470 |
| 26 Feb 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.50 | 9.50 | 406,703 |
| 23 Feb 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.50 | 9.50 | 205,517 |
| 22 Feb 2024 | 9.50 | 0.10 | 1.06% | 9.40 | 9.50 | 9.40 | 365,484 |
| 21 Feb 2024 | 9.40 | -0.25 | -2.59% | 9.65 | 9.65 | 9.40 | 205,880 |
| 20 Feb 2024 | 9.65 | -0.20 | -2.03% | 9.85 | 9.85 | 9.65 | 489,020 |
| 19 Feb 2024 | 9.85 | 0.70 | 7.65% | 9.15 | 9.85 | 9.15 | 3,485,002 |
| 16 Feb 2024 | 9.15 | 0.05 | 0.55% | 9.10 | 9.15 | 9.10 | 1,634,913 |
| 15 Feb 2024 | 9.10 | -0.10 | -1.09% | 9.20 | 9.70 | 9.10 | 1,760,805 |
| 14 Feb 2024 | 9.20 | 1.05 | 12.88% | 8.20 | 9.20 | 8.20 | 17,755,070 |
| 13 Feb 2024 | 8.15 | -0.20 | -2.40% | 8.35 | 8.64 | 8.15 | 1,928,473 |
| 12 Feb 2024 | 8.35 | -0.75 | -8.24% | 9.10 | 9.10 | 8.20 | 2,819,255 |
| 09 Feb 2024 | 9.10 | 0.00 | 0.00% | 9.10 | 9.10 | 9.10 | 1,026,481 |
| 08 Feb 2024 | 9.10 | 0.00 | 0.00% | 9.10 | 9.10 | 9.05 | 263,167 |
| 07 Feb 2024 | 9.10 | -0.30 | -3.19% | 9.40 | 9.40 | 9.10 | 2,131,880 |
| 06 Feb 2024 | 9.40 | -0.05 | -0.53% | 9.45 | 9.45 | 9.40 | 155,920 |
| 05 Feb 2024 | 9.45 | -0.35 | -3.57% | 9.80 | 9.80 | 9.30 | 1,260,589 |
| 02 Feb 2024 | 9.80 | 0.00 | 0.00% | 9.80 | 9.80 | 9.80 | 528,417 |
| 01 Feb 2024 | 9.80 | 0.00 | 0.00% | 9.80 | 9.80 | 9.80 | 781,949 |
| 31 Ene 2024 | 9.80 | -0.05 | -0.51% | 9.85 | 9.85 | 9.80 | 168,287 |
| 30 Ene 2024 | 9.85 | 0.00 | 0.00% | 9.85 | 9.90 | 9.85 | 388,409 |
| 29 Ene 2024 | 9.85 | 0.00 | 0.00% | 9.85 | 9.85 | 9.85 | 170,348 |
| 26 Ene 2024 | 9.85 | 0.10 | 1.03% | 9.75 | 9.85 | 9.75 | 474,157 |
| 25 Ene 2024 | 9.75 | 0.20 | 2.09% | 9.55 | 9.75 | 9.55 | 622,991 |
| 24 Ene 2024 | 9.55 | -0.58 | -5.68% | 10.125 | 10.125 | 9.35 | 2,559,614 |
| 23 Ene 2024 | 10.125 | -0.23 | -2.17% | 10.35 | 10.35 | 10.125 | 1,219,321 |
| 22 Ene 2024 | 10.35 | -0.13 | -1.19% | 10.475 | 10.60 | 10.35 | 494,675 |
