Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SEDY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1,246.25 | -15.00 | -1.19% | 1,254.00 | 1,264.50 | 1,243.25 | 10,459 |
| 30 May 2024 | 1,261.25 | -3.25 | -0.26% | 1,252.50 | 1,272.75 | 1,238.50 | 15,555 |
| 29 May 2024 | 1,264.50 | -12.50 | -0.98% | 1,267.00 | 1,275.75 | 1,248.75 | 8,734 |
| 28 May 2024 | 1,277.00 | -3.00 | -0.23% | 1,280.50 | 1,286.25 | 1,263.00 | 25,229 |
| 24 May 2024 | 1,280.00 | 0.75 | 0.06% | 1,281.50 | 1,288.25 | 1,274.50 | 5,581 |
| 23 May 2024 | 1,279.25 | -8.75 | -0.68% | 1,282.50 | 1,331.00 | 1,273.50 | 19,387 |
| 22 May 2024 | 1,288.00 | -7.50 | -0.58% | 1,295.00 | 1,297.50 | 1,286.25 | 12,670 |
| 21 May 2024 | 1,295.50 | 6.00 | 0.47% | 1,288.00 | 1,341.75 | 1,270.25 | 7,957 |
| 20 May 2024 | 1,289.50 | 3.50 | 0.27% | 1,291.00 | 1,337.25 | 1,260.75 | 13,042 |
| 17 May 2024 | 1,286.00 | 1.75 | 0.14% | 1,285.00 | 1,293.00 | 1,280.50 | 16,969 |
| 16 May 2024 | 1,284.25 | 15.00 | 1.18% | 1,277.50 | 1,291.00 | 1,271.25 | 16,378 |
| 15 May 2024 | 1,269.25 | -2.75 | -0.22% | 1,266.50 | 1,275.25 | 1,249.25 | 21,947 |
| 14 May 2024 | 1,272.00 | -3.00 | -0.24% | 1,266.00 | 1,375.00 | 1,260.25 | 7,469 |
| 13 May 2024 | 1,275.00 | 10.00 | 0.79% | 1,267.00 | 1,329.50 | 1,267.00 | 8,090 |
| 10 May 2024 | 1,265.00 | 18.25 | 1.46% | 1,266.50 | 1,312.75 | 1,253.25 | 14,138 |
| 09 May 2024 | 1,246.75 | 2.25 | 0.18% | 1,246.50 | 1,252.25 | 1,238.75 | 6,555 |
| 08 May 2024 | 1,244.50 | 0.50 | 0.04% | 1,247.00 | 1,313.00 | 1,237.75 | 9,593 |
| 07 May 2024 | 1,244.00 | 9.50 | 0.77% | 1,236.00 | 1,312.50 | 1,236.00 | 7,131 |
| 03 May 2024 | 1,234.50 | 11.50 | 0.94% | 1,226.00 | 1,306.50 | 1,216.50 | 14,727 |
| 02 May 2024 | 1,223.00 | 19.50 | 1.62% | 1,214.00 | 1,227.25 | 1,206.25 | 44,109 |
| 01 May 2024 | 1,203.50 | 2.25 | 0.19% | 1,202.50 | 1,212.50 | 1,196.00 | 10,161 |
| 30 Abr 2024 | 1,201.25 | -9.00 | -0.74% | 1,215.00 | 1,352.25 | 1,198.25 | 20,842 |
| 29 Abr 2024 | 1,210.25 | 11.50 | 0.96% | 1,205.00 | 1,217.25 | 1,204.25 | 32,841 |
| 26 Abr 2024 | 1,198.75 | 21.00 | 1.78% | 1,192.50 | 1,199.25 | 1,175.75 | 28,995 |
| 25 Abr 2024 | 1,177.75 | -1.75 | -0.15% | 1,183.50 | 1,338.50 | 1,168.00 | 7,207 |
| 24 Abr 2024 | 1,179.50 | -1.75 | -0.15% | 1,189.50 | 1,193.75 | 1,175.00 | 4,531 |
| 23 Abr 2024 | 1,181.25 | -8.25 | -0.69% | 1,187.00 | 1,190.50 | 1,145.75 | 16,460 |
| 22 Abr 2024 | 1,189.50 | 7.50 | 0.63% | 1,192.00 | 1,196.25 | 1,181.25 | 7,720 |
| 19 Abr 2024 | 1,182.00 | 5.75 | 0.49% | 1,168.00 | 1,184.25 | 1,162.00 | 4,165 |
| 18 Abr 2024 | 1,176.25 | 6.00 | 0.51% | 1,172.50 | 1,182.00 | 1,166.00 | 3,548 |
| 17 Abr 2024 | 1,170.25 | 2.50 | 0.21% | 1,167.50 | 1,174.50 | 1,165.75 | 9,012 |
| 16 Abr 2024 | 1,167.75 | -13.75 | -1.16% | 1,177.00 | 1,181.75 | 1,159.00 | 10,420 |
| 15 Abr 2024 | 1,181.50 | -0.25 | -0.02% | 1,186.00 | 1,227.00 | 1,149.50 | 15,836 |
| 12 Abr 2024 | 1,181.75 | -4.25 | -0.36% | 1,191.00 | 1,197.00 | 1,179.00 | 10,920 |
| 11 Abr 2024 | 1,186.00 | 2.75 | 0.23% | 1,186.00 | 1,341.25 | 1,145.50 | 37,354 |
| 10 Abr 2024 | 1,183.25 | 6.25 | 0.53% | 1,188.00 | 1,341.25 | 1,172.25 | 42,161 |
| 09 Abr 2024 | 1,177.00 | 7.00 | 0.60% | 1,172.00 | 1,387.00 | 1,170.00 | 14,377 |
| 08 Abr 2024 | 1,170.00 | 18.00 | 1.56% | 1,159.50 | 1,381.50 | 1,158.00 | 11,360 |
| 05 Abr 2024 | 1,152.00 | -15.75 | -1.35% | 1,150.00 | 1,375.75 | 1,115.75 | 8,447 |
| 04 Abr 2024 | 1,167.75 | 14.50 | 1.26% | 1,156.50 | 1,167.75 | 1,120.25 | 24,605 |
| 03 Abr 2024 | 1,153.25 | -6.50 | -0.56% | 1,158.50 | 1,162.50 | 1,147.75 | 57,605 |
| 02 Abr 2024 | 1,159.75 | 10.25 | 0.89% | 1,161.00 | 1,164.50 | 1,153.00 | 25,624 |
| 28 Mar 2024 | 1,149.50 | 1.00 | 0.09% | 1,157.50 | 1,157.50 | 1,141.00 | 34,981 |
| 27 Mar 2024 | 1,148.50 | -0.75 | -0.07% | 1,149.50 | 1,155.75 | 1,119.00 | 19,365 |
| 26 Mar 2024 | 1,149.25 | -7.25 | -0.63% | 1,155.50 | 1,157.75 | 1,146.75 | 10,359 |
| 25 Mar 2024 | 1,156.50 | 0.50 | 0.04% | 1,161.50 | 1,161.50 | 1,148.75 | 5,946 |
| 22 Mar 2024 | 1,156.00 | -7.50 | -0.64% | 1,154.50 | 1,162.50 | 1,150.75 | 9,831 |
| 21 Mar 2024 | 1,163.50 | 13.50 | 1.17% | 1,166.00 | 1,166.00 | 1,151.75 | 8,091 |
| 20 Mar 2024 | 1,150.00 | -1.00 | -0.09% | 1,148.50 | 1,156.75 | 1,114.75 | 15,109 |
| 19 Mar 2024 | 1,151.00 | 0.75 | 0.07% | 1,135.00 | 1,157.25 | 1,115.50 | 5,426 |
| 18 Mar 2024 | 1,150.25 | 3.50 | 0.31% | 1,152.50 | 1,161.25 | 1,147.25 | 17,305 |
| 15 Mar 2024 | 1,146.75 | -17.00 | -1.46% | 1,156.50 | 1,159.75 | 1,142.25 | 41,548 |
| 14 Mar 2024 | 1,163.75 | -12.75 | -1.08% | 1,174.00 | 1,175.75 | 1,158.75 | 7,649 |
| 13 Mar 2024 | 1,176.50 | -8.50 | -0.72% | 1,178.50 | 1,187.75 | 1,176.00 | 10,148 |
| 12 Mar 2024 | 1,185.00 | 5.00 | 0.42% | 1,183.50 | 1,192.75 | 1,180.00 | 24,102 |
| 11 Mar 2024 | 1,180.00 | -0.50 | -0.04% | 1,179.50 | 1,183.00 | 1,166.00 | 8,652 |
| 08 Mar 2024 | 1,180.50 | 0.50 | 0.04% | 1,181.50 | 1,183.00 | 1,166.25 | 11,298 |
| 07 Mar 2024 | 1,180.00 | 0.00 | 0.00% | 1,178.50 | 1,183.75 | 1,164.50 | 2,794 |
| 06 Mar 2024 | 1,180.00 | 12.25 | 1.05% | 1,175.00 | 1,183.00 | 1,170.75 | 5,548 |
| 05 Mar 2024 | 1,167.75 | -0.25 | -0.02% | 1,167.00 | 1,177.75 | 1,163.50 | 4,998 |
