Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SEPL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 193.50 | 2.00 | 1.04% | 191.50 | 193.50 | 191.50 | 39,546 |
| 25 Jul 2024 | 191.50 | 2.00 | 1.06% | 192.00 | 192.00 | 189.50 | 21,356 |
| 24 Jul 2024 | 189.50 | -1.50 | -0.79% | 192.00 | 195.50 | 189.50 | 36,515 |
| 23 Jul 2024 | 191.00 | -1.00 | -0.52% | 192.00 | 192.00 | 190.00 | 18,799 |
| 22 Jul 2024 | 192.00 | 4.00 | 2.13% | 188.00 | 192.00 | 188.00 | 1,045,387 |
| 19 Jul 2024 | 188.00 | -2.00 | -1.05% | 190.00 | 190.00 | 185.00 | 123,772 |
| 18 Jul 2024 | 190.00 | -0.50 | -0.26% | 191.00 | 191.50 | 187.00 | 57,287 |
| 17 Jul 2024 | 190.50 | 0.00 | 0.00% | 191.00 | 192.00 | 186.50 | 113,075 |
| 16 Jul 2024 | 190.50 | -5.50 | -2.81% | 195.00 | 195.00 | 190.00 | 61,780 |
| 15 Jul 2024 | 196.00 | -4.00 | -2.00% | 197.00 | 197.50 | 193.50 | 124,777 |
| 12 Jul 2024 | 200.00 | -6.00 | -2.91% | 203.00 | 203.00 | 197.00 | 150,800 |
| 11 Jul 2024 | 206.00 | 0.00 | 0.00% | 205.00 | 209.00 | 204.00 | 60,801 |
| 10 Jul 2024 | 206.00 | 4.00 | 1.98% | 203.00 | 207.00 | 202.00 | 48,730 |
| 09 Jul 2024 | 202.00 | 1.00 | 0.50% | 201.00 | 202.00 | 196.50 | 60,694 |
| 08 Jul 2024 | 201.00 | 7.50 | 3.88% | 197.50 | 201.00 | 196.50 | 32,737 |
| 05 Jul 2024 | 193.50 | -2.50 | -1.28% | 192.00 | 194.00 | 191.00 | 164,613 |
| 04 Jul 2024 | 196.00 | -6.00 | -2.97% | 198.00 | 199.50 | 195.00 | 69,774 |
| 03 Jul 2024 | 202.00 | 1.00 | 0.50% | 203.00 | 203.00 | 200.00 | 114,289 |
| 02 Jul 2024 | 201.00 | 2.50 | 1.26% | 195.50 | 201.00 | 195.50 | 60,432 |
| 01 Jul 2024 | 198.50 | 0.00 | 0.00% | 201.00 | 201.00 | 198.50 | 32,977 |
| 28 Jun 2024 | 198.50 | 1.50 | 0.76% | 195.00 | 201.00 | 195.00 | 294,772 |
| 27 Jun 2024 | 197.00 | -0.50 | -0.25% | 197.00 | 198.00 | 196.00 | 93,898 |
| 26 Jun 2024 | 197.50 | 3.00 | 1.54% | 192.00 | 198.50 | 192.00 | 50,570 |
| 25 Jun 2024 | 194.50 | 4.50 | 2.37% | 192.00 | 195.00 | 191.00 | 90,785 |
| 24 Jun 2024 | 190.00 | -6.00 | -3.06% | 196.00 | 196.50 | 190.00 | 87,685 |
| 21 Jun 2024 | 196.00 | -2.00 | -1.01% | 200.00 | 200.00 | 195.50 | 96,805 |
| 20 Jun 2024 | 198.00 | -4.00 | -1.98% | 203.00 | 203.00 | 197.00 | 79,958 |
| 19 Jun 2024 | 202.00 | 2.00 | 1.00% | 200.00 | 203.00 | 197.00 | 59,466 |
| 18 Jun 2024 | 200.00 | 2.50 | 1.27% | 196.50 | 202.00 | 196.50 | 480,576 |
| 17 Jun 2024 | 197.50 | -1.00 | -0.50% | 200.00 | 200.00 | 195.50 | 146,579 |
| 14 Jun 2024 | 198.50 | 7.00 | 3.66% | 193.00 | 203.00 | 190.00 | 491,579 |
| 13 Jun 2024 | 191.50 | -4.50 | -2.30% | 195.00 | 198.00 | 191.50 | 81,325 |
| 12 Jun 2024 | 196.00 | 2.50 | 1.29% | 193.50 | 196.00 | 193.50 | 54,533 |
| 11 Jun 2024 | 193.50 | -6.50 | -3.25% | 197.00 | 200.00 | 193.50 | 59,174 |
| 10 Jun 2024 | 200.00 | 2.50 | 1.27% | 195.00 | 200.00 | 195.00 | 91,158 |
| 07 Jun 2024 | 197.50 | -1.00 | -0.50% | 197.00 | 200.00 | 196.00 | 106,843 |
| 06 Jun 2024 | 198.50 | 4.50 | 2.32% | 193.00 | 200.00 | 193.00 | 62,502 |
| 05 Jun 2024 | 194.00 | 2.00 | 1.04% | 196.00 | 202.00 | 194.00 | 230,327 |
| 04 Jun 2024 | 192.00 | -14.00 | -6.80% | 207.00 | 208.00 | 190.00 | 385,847 |
| 03 Jun 2024 | 206.00 | -10.00 | -4.63% | 216.00 | 217.00 | 199.00 | 472,816 |
| 31 May 2024 | 216.00 | 21.50 | 11.05% | 199.50 | 220.00 | 199.00 | 1,600,961 |
| 30 May 2024 | 194.50 | 19.00 | 10.83% | 173.00 | 200.00 | 173.00 | 1,658,536 |
| 29 May 2024 | 175.50 | 5.50 | 3.24% | 169.00 | 176.00 | 167.50 | 524,735 |
| 28 May 2024 | 170.00 | 4.50 | 2.72% | 167.50 | 170.00 | 167.50 | 1,505,680 |
| 24 May 2024 | 165.50 | -2.00 | -1.19% | 168.50 | 170.00 | 164.50 | 29,195 |
| 23 May 2024 | 167.50 | -4.50 | -2.62% | 172.00 | 173.00 | 163.50 | 153,946 |
| 22 May 2024 | 172.00 | 7.00 | 4.24% | 159.00 | 172.00 | 159.00 | 127,754 |
| 21 May 2024 | 165.00 | 6.00 | 3.77% | 158.50 | 165.00 | 157.00 | 57,106 |
| 20 May 2024 | 159.00 | 2.00 | 1.27% | 157.50 | 160.00 | 157.00 | 15,297 |
| 17 May 2024 | 157.00 | 1.50 | 0.96% | 155.50 | 157.00 | 155.50 | 39,165 |
| 16 May 2024 | 155.50 | -1.50 | -0.96% | 157.00 | 157.00 | 155.50 | 22,273 |
| 15 May 2024 | 157.00 | -3.00 | -1.88% | 160.00 | 160.00 | 157.00 | 73,376 |
| 14 May 2024 | 160.00 | 0.00 | 0.00% | 159.50 | 160.00 | 158.00 | 44,599 |
| 13 May 2024 | 160.00 | 0.00 | 0.00% | 159.50 | 160.00 | 159.00 | 24,075 |
| 10 May 2024 | 160.00 | 3.00 | 1.91% | 157.00 | 160.00 | 157.00 | 383,195 |
| 09 May 2024 | 157.00 | 0.00 | 0.00% | 159.50 | 160.00 | 157.00 | 162,256 |
| 08 May 2024 | 157.00 | 0.00 | 0.00% | 160.00 | 160.00 | 156.50 | 86,582 |
| 07 May 2024 | 157.00 | 1.00 | 0.64% | 160.00 | 160.00 | 157.00 | 81,024 |
| 03 May 2024 | 156.00 | -0.50 | -0.32% | 157.50 | 158.00 | 154.00 | 205,400 |
| 02 May 2024 | 156.50 | 0.00 | 0.00% | 156.50 | 157.00 | 154.00 | 172,219 |
| 01 May 2024 | 156.50 | -9.50 | -5.72% | 165.00 | 165.00 | 155.00 | 127,191 |
| 30 Abr 2024 | 166.00 | -0.50 | -0.30% | 167.50 | 169.00 | 165.50 | 84,588 |
| 29 Abr 2024 | 166.50 | -0.50 | -0.30% | 163.00 | 167.50 | 154.00 | 271,818 |
