SDY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 25.40 | 0.40 | 1.60% | 25.00 | 25.80 | 24.80 | 2,262,519 |
27 Mar 2024 | 25.00 | 1.00 | 4.17% | 24.00 | 25.00 | 23.95 | 1,180,195 |
26 Mar 2024 | 24.00 | -0.40 | -1.64% | 24.40 | 24.40 | 24.00 | 456,976 |
25 Mar 2024 | 24.40 | 0.35 | 1.46% | 25.00 | 25.10 | 24.20 | 221,407 |
22 Mar 2024 | 24.05 | -0.45 | -1.84% | 24.60 | 24.60 | 24.00 | 1,621,301 |
21 Mar 2024 | 24.50 | -0.05 | -0.20% | 25.00 | 25.00 | 24.50 | 412,949 |
20 Mar 2024 | 24.55 | -0.45 | -1.80% | 25.00 | 25.00 | 24.55 | 245,469 |
19 Mar 2024 | 25.00 | 0.50 | 2.04% | 25.10 | 25.15 | 24.50 | 1,212,697 |
18 Mar 2024 | 24.50 | 1.10 | 4.70% | 23.90 | 25.35 | 23.90 | 819,301 |
15 Mar 2024 | 23.40 | -1.60 | -6.40% | 25.00 | 25.00 | 23.40 | 6,250,896 |
14 Mar 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.50 | 23.55 | 938,331 |
13 Mar 2024 | 25.00 | -0.20 | -0.79% | 25.50 | 25.70 | 25.00 | 722,041 |
12 Mar 2024 | 25.20 | -0.30 | -1.18% | 25.70 | 26.10 | 25.10 | 227,172 |
11 Mar 2024 | 25.50 | -0.05 | -0.20% | 26.15 | 26.15 | 25.10 | 471,673 |
08 Mar 2024 | 25.55 | -0.50 | -1.92% | 26.00 | 26.10 | 25.30 | 371,113 |
07 Mar 2024 | 26.05 | -0.10 | -0.38% | 25.95 | 26.70 | 25.95 | 607,230 |
06 Mar 2024 | 26.15 | 0.25 | 0.97% | 26.00 | 26.35 | 25.95 | 208,241 |
05 Mar 2024 | 25.90 | -0.60 | -2.26% | 26.30 | 26.50 | 25.70 | 674,265 |
04 Mar 2024 | 26.50 | -0.55 | -2.03% | 27.00 | 27.20 | 26.50 | 230,340 |
01 Mar 2024 | 27.05 | 0.45 | 1.69% | 26.70 | 27.05 | 26.70 | 299,404 |
29 Feb 2024 | 26.60 | -0.25 | -0.93% | 26.85 | 26.95 | 26.60 | 421,229 |
28 Feb 2024 | 26.85 | 0.15 | 0.56% | 27.45 | 27.45 | 26.65 | 161,573 |
27 Feb 2024 | 26.70 | -0.55 | -2.02% | 27.60 | 27.60 | 26.60 | 679,675 |
26 Feb 2024 | 27.25 | -1.00 | -3.54% | 28.00 | 28.00 | 27.25 | 250,137 |
23 Feb 2024 | 28.25 | 0.70 | 2.54% | 28.40 | 28.40 | 27.50 | 429,641 |
22 Feb 2024 | 27.55 | -0.75 | -2.65% | 28.20 | 28.50 | 27.45 | 532,287 |
21 Feb 2024 | 28.30 | -0.20 | -0.70% | 28.65 | 28.65 | 28.30 | 577,634 |
20 Feb 2024 | 28.50 | 0.10 | 0.35% | 28.40 | 28.60 | 28.40 | 495,158 |
19 Feb 2024 | 28.40 | 1.60 | 5.97% | 27.40 | 28.70 | 27.40 | 1,633,039 |
16 Feb 2024 | 26.80 | -0.30 | -1.11% | 27.20 | 27.40 | 26.70 | 741,220 |
15 Feb 2024 | 27.10 | 0.55 | 2.07% | 27.25 | 28.00 | 27.05 | 809,097 |
14 Feb 2024 | 26.55 | 0.40 | 1.53% | 26.25 | 26.55 | 26.20 | 4,065,520 |
13 Feb 2024 | 26.15 | -0.05 | -0.19% | 26.40 | 26.40 | 25.80 | 890,895 |
12 Feb 2024 | 26.20 | 0.00 | 0.00% | 26.60 | 26.60 | 26.20 | 670,841 |
09 Feb 2024 | 26.20 | -0.10 | -0.38% | 26.50 | 26.50 | 26.10 | 2,913,716 |
08 Feb 2024 | 26.30 | 0.65 | 2.53% | 26.10 | 27.00 | 25.85 | 3,725,010 |
07 Feb 2024 | 25.65 | -1.40 | -5.18% | 27.90 | 27.90 | 25.65 | 1,130,451 |
06 Feb 2024 | 27.05 | -1.30 | -4.59% | 28.35 | 28.50 | 25.90 | 715,317 |
05 Feb 2024 | 28.35 | -0.45 | -1.56% | 28.80 | 28.80 | 28.35 | 6,620,595 |
02 Feb 2024 | 28.80 | 0.25 | 0.88% | 28.80 | 29.00 | 28.50 | 5,545,133 |
01 Feb 2024 | 28.55 | 0.35 | 1.24% | 28.50 | 29.20 | 28.40 | 14,695,648 |
31 Ene 2024 | 28.20 | -1.30 | -4.41% | 29.55 | 29.65 | 28.20 | 1,879,839 |
30 Ene 2024 | 29.50 | -6.50 | -18.06% | 31.25 | 31.25 | 28.70 | 8,163,510 |
29 Ene 2024 | 36.00 | 0.40 | 1.12% | 36.00 | 36.00 | 35.40 | 469,895 |
26 Ene 2024 | 35.60 | 0.05 | 0.14% | 35.65 | 36.10 | 35.55 | 1,095,273 |
25 Ene 2024 | 35.55 | 0.35 | 0.99% | 36.00 | 36.00 | 35.00 | 441,399 |
24 Ene 2024 | 35.20 | 0.90 | 2.62% | 34.40 | 36.30 | 34.10 | 638,018 |
23 Ene 2024 | 34.30 | 0.15 | 0.44% | 34.20 | 34.80 | 34.00 | 313,102 |
22 Ene 2024 | 34.15 | 0.20 | 0.59% | 33.50 | 34.15 | 33.50 | 2,704,166 |
19 Ene 2024 | 33.95 | 0.90 | 2.72% | 33.95 | 34.15 | 33.20 | 587,219 |
18 Ene 2024 | 33.05 | -0.40 | -1.20% | 33.20 | 34.10 | 33.00 | 128,553 |
17 Ene 2024 | 33.45 | 0.25 | 0.75% | 33.00 | 33.50 | 32.80 | 271,477 |
16 Ene 2024 | 33.20 | -0.70 | -2.06% | 34.30 | 34.30 | 33.20 | 183,111 |
15 Ene 2024 | 33.90 | 0.40 | 1.19% | 34.30 | 34.30 | 33.65 | 2,109,862 |
12 Ene 2024 | 33.50 | -0.40 | -1.18% | 33.05 | 34.30 | 33.05 | 787,592 |
11 Ene 2024 | 33.90 | 0.50 | 1.50% | 34.00 | 34.00 | 33.75 | 1,358,576 |
10 Ene 2024 | 33.40 | 1.40 | 4.38% | 33.00 | 33.40 | 32.50 | 383,870 |
09 Ene 2024 | 32.00 | -0.80 | -2.44% | 33.10 | 33.85 | 31.90 | 320,495 |
08 Ene 2024 | 32.80 | -1.20 | -3.53% | 33.75 | 34.45 | 32.80 | 457,683 |
05 Ene 2024 | 34.00 | 1.00 | 3.03% | 33.30 | 34.00 | 33.30 | 346,324 |
04 Ene 2024 | 33.00 | -0.35 | -1.05% | 33.80 | 33.80 | 33.00 | 342,490 |
03 Ene 2024 | 33.35 | -0.30 | -0.89% | 33.65 | 33.75 | 32.85 | 138,118 |
02 Ene 2024 | 33.65 | 0.75 | 2.28% | 32.00 | 33.65 | 32.00 | 253,282 |