Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SEIT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 60.10 | 0.50 | 0.84% | 60.10 | 61.00 | 60.10 | 801,884 |
| 02 May 2024 | 59.60 | 0.60 | 1.02% | 59.00 | 60.20 | 58.80 | 1,969,640 |
| 01 May 2024 | 59.00 | -0.50 | -0.84% | 60.60 | 60.60 | 58.40 | 712,886 |
| 30 Abr 2024 | 59.50 | -1.50 | -2.46% | 59.80 | 60.20 | 59.30 | 948,551 |
| 29 Abr 2024 | 61.00 | 1.10 | 1.84% | 59.20 | 61.00 | 59.10 | 1,132,643 |
| 26 Abr 2024 | 59.90 | 1.50 | 2.57% | 58.80 | 60.70 | 58.30 | 874,177 |
| 25 Abr 2024 | 58.40 | -0.80 | -1.35% | 59.40 | 59.40 | 58.00 | 772,188 |
| 24 Abr 2024 | 59.20 | 0.20 | 0.34% | 58.90 | 59.40 | 58.00 | 1,143,677 |
| 23 Abr 2024 | 59.00 | 0.60 | 1.03% | 58.70 | 59.30 | 58.00 | 1,266,006 |
| 22 Abr 2024 | 58.40 | 1.20 | 2.10% | 57.80 | 58.60 | 57.10 | 765,383 |
| 19 Abr 2024 | 57.20 | -0.80 | -1.38% | 58.00 | 58.00 | 57.00 | 1,249,555 |
| 18 Abr 2024 | 58.00 | 0.60 | 1.05% | 57.60 | 58.00 | 57.00 | 712,430 |
| 17 Abr 2024 | 57.40 | -0.30 | -0.52% | 58.30 | 58.40 | 57.00 | 920,928 |
| 16 Abr 2024 | 57.70 | 0.20 | 0.35% | 58.50 | 58.50 | 56.30 | 2,709,837 |
| 15 Abr 2024 | 57.50 | 0.50 | 0.88% | 57.00 | 58.20 | 56.40 | 1,282,197 |
| 12 Abr 2024 | 57.00 | 1.40 | 2.52% | 56.10 | 57.50 | 55.30 | 1,121,347 |
| 11 Abr 2024 | 55.60 | -1.50 | -2.63% | 57.30 | 57.50 | 55.20 | 992,125 |
| 10 Abr 2024 | 57.10 | -0.90 | -1.55% | 57.50 | 58.50 | 56.70 | 1,124,520 |
| 09 Abr 2024 | 58.00 | -0.60 | -1.02% | 58.60 | 58.70 | 57.80 | 1,358,502 |
| 08 Abr 2024 | 58.60 | -0.40 | -0.68% | 59.30 | 59.30 | 58.20 | 1,730,967 |
| 05 Abr 2024 | 59.00 | -0.20 | -0.34% | 59.50 | 59.50 | 58.10 | 572,171 |
| 04 Abr 2024 | 59.20 | 0.40 | 0.68% | 58.80 | 60.50 | 58.20 | 1,419,578 |
| 03 Abr 2024 | 58.80 | -0.20 | -0.34% | 60.00 | 60.00 | 58.70 | 1,070,482 |
| 02 Abr 2024 | 59.00 | -0.10 | -0.17% | 58.90 | 59.90 | 58.70 | 942,999 |
| 28 Mar 2024 | 59.10 | -0.90 | -1.50% | 60.20 | 60.20 | 58.80 | 1,504,551 |
| 27 Mar 2024 | 60.00 | -0.30 | -0.50% | 59.70 | 60.70 | 59.30 | 1,939,569 |
| 26 Mar 2024 | 60.30 | 0.50 | 0.84% | 59.20 | 60.40 | 59.20 | 2,031,172 |
| 25 Mar 2024 | 59.80 | -0.80 | -1.32% | 60.00 | 60.50 | 59.30 | 1,846,749 |
| 22 Mar 2024 | 60.60 | -0.40 | -0.66% | 61.60 | 61.70 | 60.10 | 1,122,765 |
| 21 Mar 2024 | 61.00 | 0.90 | 1.50% | 62.60 | 62.60 | 60.20 | 900,660 |
| 20 Mar 2024 | 60.10 | -0.60 | -0.99% | 60.70 | 61.00 | 60.00 | 1,753,022 |
| 19 Mar 2024 | 60.70 | -1.70 | -2.72% | 62.70 | 62.70 | 60.50 | 1,170,181 |
| 18 Mar 2024 | 62.40 | -0.60 | -0.95% | 61.90 | 63.20 | 61.80 | 1,495,341 |
| 15 Mar 2024 | 63.00 | 1.00 | 1.61% | 62.00 | 63.00 | 61.30 | 1,830,244 |
| 14 Mar 2024 | 62.00 | 0.50 | 0.81% | 62.00 | 62.40 | 61.60 | 4,073,652 |
| 13 Mar 2024 | 61.50 | 0.10 | 0.16% | 61.40 | 62.80 | 60.70 | 1,805,464 |
| 12 Mar 2024 | 61.40 | -0.60 | -0.97% | 62.00 | 62.50 | 61.40 | 1,629,424 |
| 11 Mar 2024 | 62.00 | -3.20 | -4.91% | 65.40 | 66.10 | 61.90 | 1,618,159 |
| 08 Mar 2024 | 65.20 | 0.20 | 0.31% | 64.00 | 65.40 | 64.00 | 1,249,022 |
| 07 Mar 2024 | 65.00 | -1.10 | -1.66% | 65.00 | 66.20 | 64.00 | 2,292,409 |
| 06 Mar 2024 | 66.10 | 0.40 | 0.61% | 64.50 | 66.50 | 64.50 | 1,918,296 |
| 05 Mar 2024 | 65.70 | 0.70 | 1.08% | 65.80 | 65.80 | 65.20 | 1,053,381 |
| 04 Mar 2024 | 65.00 | -0.50 | -0.76% | 65.50 | 65.80 | 65.00 | 726,279 |
| 01 Mar 2024 | 65.50 | 0.30 | 0.46% | 65.30 | 65.90 | 64.60 | 1,706,747 |
| 29 Feb 2024 | 65.20 | 0.40 | 0.62% | 64.60 | 66.50 | 64.50 | 2,999,800 |
| 28 Feb 2024 | 64.80 | 0.10 | 0.15% | 65.00 | 65.90 | 64.30 | 1,699,238 |
| 27 Feb 2024 | 64.70 | 1.30 | 2.05% | 64.10 | 65.30 | 63.80 | 14,947,679 |
| 26 Feb 2024 | 63.40 | 0.00 | 0.00% | 63.70 | 64.20 | 62.60 | 23,696,839 |
| 23 Feb 2024 | 63.40 | 0.90 | 1.44% | 62.80 | 63.40 | 62.00 | 2,242,882 |
| 22 Feb 2024 | 62.50 | 0.50 | 0.81% | 62.40 | 62.90 | 62.10 | 2,000,381 |
| 21 Feb 2024 | 62.00 | 1.30 | 2.14% | 60.60 | 62.00 | 60.60 | 10,665,338 |
| 20 Feb 2024 | 60.70 | 0.30 | 0.50% | 60.30 | 61.60 | 60.10 | 1,306,241 |
| 19 Feb 2024 | 60.40 | 0.40 | 0.67% | 60.80 | 61.00 | 60.10 | 752,400 |
| 16 Feb 2024 | 60.00 | 1.40 | 2.39% | 59.30 | 60.40 | 59.00 | 1,087,764 |
| 15 Feb 2024 | 58.60 | 1.10 | 1.91% | 58.60 | 59.20 | 58.20 | 2,226,709 |
| 14 Feb 2024 | 57.50 | 0.50 | 0.88% | 57.00 | 57.80 | 56.20 | 1,348,322 |
| 13 Feb 2024 | 57.00 | 0.70 | 1.24% | 56.20 | 57.00 | 56.00 | 5,070,214 |
| 12 Feb 2024 | 56.30 | 1.40 | 2.55% | 55.00 | 57.20 | 55.00 | 6,578,205 |
| 09 Feb 2024 | 54.90 | 1.10 | 2.04% | 53.80 | 55.20 | 53.80 | 2,333,399 |
| 08 Feb 2024 | 53.80 | 0.50 | 0.94% | 53.10 | 54.00 | 52.60 | 958,186 |
| 07 Feb 2024 | 53.30 | 0.20 | 0.38% | 52.90 | 54.10 | 52.90 | 1,802,758 |
