SENX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.90 | 2.85 | 0.00 |
02 May 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 27,351 |
01 May 2024 | 2.85 | -0.10 | -3.39% | 2.95 | 2.95 | 2.85 | 254,961 |
30 Abr 2024 | 2.95 | -0.10 | -3.28% | 3.05 | 3.05 | 2.95 | 358,864 |
29 Abr 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 845,163 |
26 Abr 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 793,761 |
25 Abr 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 81,607 |
24 Abr 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 239,612 |
23 Abr 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 16,602 |
22 Abr 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 115,879 |
19 Abr 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 4,112 |
18 Abr 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 36,095 |
17 Abr 2024 | 3.05 | -0.10 | -3.17% | 3.15 | 3.15 | 3.05 | 680,782 |
16 Abr 2024 | 3.15 | -0.10 | -3.08% | 3.25 | 3.25 | 3.15 | 121,363 |
15 Abr 2024 | 3.25 | 0.95 | 41.30% | 2.30 | 3.35 | 2.30 | 1,867,288 |
12 Abr 2024 | 2.30 | 0.10 | 4.55% | 2.15 | 2.30 | 2.15 | 529,523 |
11 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 69,686 |
10 Abr 2024 | 2.20 | 0.05 | 2.33% | 2.15 | 2.20 | 2.15 | 600,172 |
09 Abr 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 0.00 |
08 Abr 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 43 |
05 Abr 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 75,000 |
04 Abr 2024 | 2.15 | 0.16 | 8.04% | 2.15 | 2.15 | 1.995 | 206,190 |
03 Abr 2024 | 1.99 | -0.16 | -7.44% | 2.15 | 2.15 | 1.99 | 141,577 |
02 Abr 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 100,000 |
28 Mar 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 58,398 |
27 Mar 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 22,314 |
26 Mar 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 54,000 |
25 Mar 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 216,952 |
22 Mar 2024 | 2.15 | -0.05 | -2.27% | 2.15 | 2.15 | 2.15 | 0.00 |
21 Mar 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 1,097,649 |
20 Mar 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 6,607 |
19 Mar 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 276,931 |
18 Mar 2024 | 2.20 | -0.25 | -10.20% | 2.50 | 2.50 | 2.20 | 898,053 |
15 Mar 2024 | 2.45 | -0.15 | -5.77% | 2.60 | 2.60 | 2.45 | 65,589 |
14 Mar 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 1,194 |
13 Mar 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0.00 |
12 Mar 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 6,063 |
11 Mar 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0.00 |
08 Mar 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 19,755 |
07 Mar 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 15,000 |
06 Mar 2024 | 2.60 | -0.05 | -1.89% | 2.60 | 2.60 | 2.60 | 130,246 |
05 Mar 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 220,021 |
04 Mar 2024 | 2.65 | -0.20 | -7.02% | 2.85 | 2.85 | 2.65 | 187,677 |
01 Mar 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 20,558 |
29 Feb 2024 | 2.85 | -0.05 | -1.72% | 2.90 | 2.90 | 2.85 | 21,158 |
28 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 2,239 |
27 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 103,907 |
26 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 50,000 |
23 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 18,834 |
22 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 27,184 |
21 Feb 2024 | 2.90 | -0.05 | -1.69% | 2.95 | 2.95 | 2.90 | 151,709 |
20 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 426,224 |
19 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 201,868 |
16 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 95,716 |
15 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 50,000 |
14 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 19,802 |
13 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 130,000 |
12 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 36,184 |
09 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 62,667 |
08 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 36,180 |
07 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 864,159 |
06 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 412,149 |
05 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 282,250 |