Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SEPL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 159.50 | -0.50 | -0.31% | 156.00 | 163.00 | 156.00 | 429,247 |
| 24 Abr 2024 | 160.00 | 1.25 | 0.79% | 159.50 | 162.50 | 158.00 | 185,177 |
| 23 Abr 2024 | 158.75 | 8.75 | 5.83% | 150.50 | 159.50 | 147.50 | 138,111 |
| 22 Abr 2024 | 150.00 | 2.00 | 1.35% | 150.00 | 150.00 | 148.00 | 90,426 |
| 19 Abr 2024 | 148.00 | 0.00 | 0.00% | 150.00 | 152.00 | 147.00 | 157,873 |
| 18 Abr 2024 | 148.00 | 3.00 | 2.07% | 147.00 | 150.00 | 147.00 | 213,585 |
| 17 Abr 2024 | 145.00 | -0.50 | -0.34% | 145.00 | 148.00 | 145.00 | 75,674 |
| 16 Abr 2024 | 145.50 | -3.00 | -2.02% | 148.00 | 148.00 | 144.00 | 97,706 |
| 15 Abr 2024 | 148.50 | 0.50 | 0.34% | 149.00 | 150.00 | 148.50 | 104,997 |
| 12 Abr 2024 | 148.00 | -1.00 | -0.67% | 150.00 | 151.00 | 148.00 | 90,109 |
| 11 Abr 2024 | 149.00 | 2.00 | 1.36% | 146.50 | 149.00 | 146.50 | 66,971 |
| 10 Abr 2024 | 147.00 | -2.00 | -1.34% | 148.00 | 148.50 | 147.00 | 119,245 |
| 09 Abr 2024 | 149.00 | -1.00 | -0.67% | 150.00 | 150.50 | 148.50 | 136,973 |
| 08 Abr 2024 | 150.00 | 2.50 | 1.69% | 147.50 | 152.00 | 147.50 | 195,036 |
| 05 Abr 2024 | 147.50 | -2.50 | -1.67% | 150.00 | 152.00 | 147.50 | 33,999 |
| 04 Abr 2024 | 150.00 | 5.00 | 3.45% | 145.00 | 152.00 | 145.00 | 102,295 |
| 03 Abr 2024 | 145.00 | 0.50 | 0.35% | 143.00 | 147.00 | 143.00 | 148,827 |
| 02 Abr 2024 | 144.50 | -0.30 | -0.21% | 144.00 | 146.00 | 143.50 | 91,671 |
| 28 Mar 2024 | 144.80 | 0.40 | 0.28% | 144.60 | 145.00 | 144.40 | 71,017 |
| 27 Mar 2024 | 144.40 | 0.60 | 0.42% | 145.00 | 145.00 | 143.00 | 58,160 |
| 26 Mar 2024 | 143.80 | -1.40 | -0.96% | 145.00 | 145.20 | 143.00 | 55,910 |
| 25 Mar 2024 | 145.20 | -4.20 | -2.81% | 147.60 | 149.00 | 145.20 | 110,354 |
| 22 Mar 2024 | 149.40 | 4.60 | 3.18% | 145.00 | 149.40 | 143.60 | 38,089 |
| 21 Mar 2024 | 144.80 | 4.60 | 3.28% | 143.00 | 144.80 | 142.80 | 37,916 |
| 20 Mar 2024 | 140.20 | -0.40 | -0.28% | 140.00 | 141.20 | 138.40 | 183,666 |
| 19 Mar 2024 | 140.60 | -2.00 | -1.40% | 144.00 | 144.00 | 140.60 | 63,073 |
| 18 Mar 2024 | 142.60 | -2.40 | -1.66% | 146.80 | 146.80 | 142.60 | 84,652 |
| 15 Mar 2024 | 145.00 | 0.00 | 0.00% | 142.80 | 147.00 | 142.80 | 77,685 |
| 14 Mar 2024 | 145.00 | -2.30 | -1.56% | 148.40 | 148.40 | 145.00 | 163,399 |
| 13 Mar 2024 | 147.30 | -1.30 | -0.87% | 146.20 | 148.40 | 146.20 | 123,184 |
| 12 Mar 2024 | 148.60 | 1.80 | 1.23% | 150.80 | 150.80 | 146.00 | 248,133 |
| 11 Mar 2024 | 146.80 | -2.80 | -1.87% | 153.00 | 153.00 | 146.20 | 70,594 |
| 08 Mar 2024 | 149.60 | -2.40 | -1.58% | 155.00 | 155.00 | 149.00 | 128,052 |
| 07 Mar 2024 | 152.00 | 13.20 | 9.51% | 138.80 | 152.00 | 138.80 | 140,165 |
| 06 Mar 2024 | 138.80 | 0.20 | 0.14% | 139.20 | 141.40 | 137.20 | 66,621 |
| 05 Mar 2024 | 138.60 | 1.60 | 1.17% | 137.00 | 139.40 | 137.00 | 145,614 |
| 04 Mar 2024 | 137.00 | 0.00 | 0.00% | 137.60 | 141.60 | 137.00 | 106,705 |
| 01 Mar 2024 | 137.00 | -3.00 | -2.14% | 139.20 | 139.40 | 137.00 | 481,236 |
| 29 Feb 2024 | 140.00 | 5.20 | 3.86% | 137.20 | 144.60 | 135.20 | 186,801 |
| 28 Feb 2024 | 134.80 | -1.80 | -1.32% | 136.00 | 139.40 | 134.80 | 291,670 |
| 27 Feb 2024 | 136.60 | 0.20 | 0.15% | 135.40 | 137.00 | 134.40 | 109,929 |
| 26 Feb 2024 | 136.40 | -1.40 | -1.02% | 137.40 | 137.40 | 135.40 | 51,118 |
| 23 Feb 2024 | 137.80 | -0.20 | -0.14% | 137.20 | 138.00 | 137.00 | 115,568 |
| 22 Feb 2024 | 138.00 | -0.50 | -0.36% | 138.40 | 138.80 | 137.00 | 38,185 |
| 21 Feb 2024 | 138.50 | 0.30 | 0.22% | 138.20 | 141.60 | 138.00 | 357,446 |
| 20 Feb 2024 | 138.20 | -2.20 | -1.57% | 140.20 | 140.20 | 137.00 | 101,745 |
| 19 Feb 2024 | 140.40 | 1.40 | 1.01% | 141.80 | 141.80 | 139.00 | 36,327 |
| 16 Feb 2024 | 139.00 | 0.20 | 0.14% | 138.20 | 139.40 | 138.20 | 29,021 |
| 15 Feb 2024 | 138.80 | -2.40 | -1.70% | 140.80 | 141.00 | 138.80 | 262,203 |
| 14 Feb 2024 | 141.20 | -1.00 | -0.70% | 143.00 | 144.80 | 140.00 | 275,433 |
| 13 Feb 2024 | 142.20 | 4.20 | 3.04% | 140.00 | 144.80 | 140.00 | 74,642 |
| 12 Feb 2024 | 138.00 | -4.00 | -2.82% | 146.00 | 146.00 | 138.00 | 1,596,164 |
| 09 Feb 2024 | 142.00 | 3.80 | 2.75% | 138.20 | 145.00 | 138.20 | 291,582 |
| 08 Feb 2024 | 138.20 | -2.00 | -1.43% | 140.00 | 140.20 | 138.20 | 52,573 |
| 07 Feb 2024 | 140.20 | 0.60 | 0.43% | 142.80 | 143.40 | 139.60 | 95,602 |
| 06 Feb 2024 | 139.60 | -0.60 | -0.43% | 144.40 | 146.60 | 139.60 | 323,226 |
| 05 Feb 2024 | 140.20 | -8.80 | -5.91% | 148.60 | 149.00 | 140.20 | 214,548 |
| 02 Feb 2024 | 149.00 | -1.40 | -0.93% | 148.20 | 149.80 | 148.20 | 532,890 |
| 01 Feb 2024 | 150.40 | 4.20 | 2.87% | 146.00 | 151.00 | 146.00 | 219,475 |
| 31 Ene 2024 | 146.20 | 6.60 | 4.73% | 143.00 | 147.80 | 143.00 | 67,458 |
| 30 Ene 2024 | 139.60 | -6.40 | -4.38% | 146.20 | 147.00 | 139.60 | 359,699 |
| 29 Ene 2024 | 146.00 | 0.60 | 0.41% | 145.80 | 146.00 | 145.00 | 100,855 |
