Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SERE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 63.70 | -0.10 | -0.16% | 63.80 | 64.80 | 63.40 | 135,223 |
| 30 Abr 2024 | 63.80 | 2.00 | 3.24% | 62.60 | 64.00 | 62.20 | 408,505 |
| 29 Abr 2024 | 61.80 | -2.20 | -3.44% | 61.80 | 61.80 | 61.80 | 105,319 |
| 26 Abr 2024 | 64.00 | 2.60 | 4.23% | 61.00 | 64.00 | 61.00 | 38,329 |
| 25 Abr 2024 | 61.40 | 0.20 | 0.33% | 62.00 | 62.00 | 61.40 | 123,761 |
| 24 Abr 2024 | 61.20 | -0.90 | -1.45% | 62.40 | 62.40 | 61.20 | 224,130 |
| 23 Abr 2024 | 62.10 | 0.70 | 1.14% | 62.00 | 62.10 | 62.00 | 257,569 |
| 22 Abr 2024 | 61.40 | -0.20 | -0.32% | 62.00 | 62.20 | 60.60 | 176,456 |
| 19 Abr 2024 | 61.60 | -1.20 | -1.91% | 60.60 | 62.80 | 59.80 | 250,986 |
| 18 Abr 2024 | 62.80 | 2.40 | 3.97% | 62.00 | 62.80 | 62.00 | 183,772 |
| 17 Abr 2024 | 60.40 | -2.60 | -4.13% | 62.80 | 62.80 | 60.40 | 190,311 |
| 16 Abr 2024 | 63.00 | 2.40 | 3.96% | 60.60 | 63.00 | 60.60 | 107,995 |
| 15 Abr 2024 | 60.60 | -1.40 | -2.26% | 60.00 | 60.60 | 60.00 | 129,031 |
| 12 Abr 2024 | 62.00 | 1.20 | 1.97% | 62.20 | 63.20 | 62.00 | 254,064 |
| 11 Abr 2024 | 60.80 | -0.40 | -0.65% | 61.00 | 62.80 | 60.80 | 339,464 |
| 10 Abr 2024 | 61.20 | -0.30 | -0.49% | 64.00 | 64.00 | 61.20 | 275,637 |
| 09 Abr 2024 | 61.50 | -0.10 | -0.16% | 63.40 | 63.40 | 61.50 | 180,915 |
| 08 Abr 2024 | 61.60 | 0.60 | 0.98% | 63.00 | 63.40 | 61.60 | 310,479 |
| 05 Abr 2024 | 61.00 | -1.10 | -1.77% | 61.00 | 61.00 | 61.00 | 188,950 |
| 04 Abr 2024 | 62.10 | 0.50 | 0.81% | 61.20 | 62.20 | 60.20 | 196,988 |
| 03 Abr 2024 | 61.60 | -1.20 | -1.91% | 62.80 | 62.80 | 61.60 | 322,340 |
| 02 Abr 2024 | 62.80 | 0.80 | 1.29% | 61.00 | 63.60 | 61.00 | 384,516 |
| 28 Mar 2024 | 62.00 | -1.00 | -1.59% | 62.00 | 62.00 | 62.00 | 147,554 |
| 27 Mar 2024 | 63.00 | 0.80 | 1.29% | 62.00 | 63.00 | 61.00 | 391,052 |
| 26 Mar 2024 | 62.20 | 0.20 | 0.32% | 62.00 | 63.80 | 60.20 | 509,881 |
| 25 Mar 2024 | 62.00 | -2.00 | -3.13% | 64.00 | 64.00 | 62.00 | 300,543 |
| 22 Mar 2024 | 64.00 | 1.60 | 2.56% | 62.60 | 64.00 | 62.40 | 273,981 |
| 21 Mar 2024 | 62.40 | 0.40 | 0.65% | 65.80 | 65.80 | 62.40 | 254,393 |
| 20 Mar 2024 | 62.00 | 0.00 | 0.00% | 62.00 | 62.00 | 62.00 | 235,367 |
| 19 Mar 2024 | 62.00 | -0.60 | -0.96% | 62.20 | 63.40 | 62.00 | 272,529 |
| 18 Mar 2024 | 62.60 | -2.40 | -3.69% | 66.80 | 66.80 | 62.60 | 40,540 |
| 15 Mar 2024 | 65.00 | 2.80 | 4.50% | 62.40 | 65.00 | 62.20 | 150,424 |
| 14 Mar 2024 | 62.20 | -0.40 | -0.64% | 62.60 | 62.60 | 62.20 | 117,387 |
| 13 Mar 2024 | 62.60 | -0.40 | -0.63% | 62.40 | 62.60 | 62.40 | 176,737 |
| 12 Mar 2024 | 63.00 | -3.50 | -5.26% | 64.20 | 64.20 | 63.00 | 488,145 |
| 11 Mar 2024 | 66.50 | 1.90 | 2.94% | 68.80 | 68.80 | 64.80 | 203,567 |
| 08 Mar 2024 | 64.60 | 0.60 | 0.94% | 64.20 | 64.60 | 64.20 | 155,864 |
| 07 Mar 2024 | 64.00 | 0.00 | 0.00% | 64.00 | 64.00 | 64.00 | 282,417 |
| 06 Mar 2024 | 64.00 | -1.00 | -1.54% | 66.00 | 66.20 | 64.00 | 49,125 |
| 05 Mar 2024 | 65.00 | -1.00 | -1.52% | 65.80 | 65.80 | 65.00 | 111,212 |
| 04 Mar 2024 | 66.00 | -1.00 | -1.49% | 66.00 | 66.60 | 66.00 | 193,246 |
| 01 Mar 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 67.00 | 249,942 |
| 29 Feb 2024 | 67.00 | 2.80 | 4.36% | 65.40 | 67.00 | 64.00 | 94,602 |
| 28 Feb 2024 | 64.20 | 0.00 | 0.00% | 64.20 | 64.20 | 64.20 | 100,600 |
| 27 Feb 2024 | 64.20 | -1.40 | -2.13% | 64.20 | 64.20 | 64.20 | 144,201 |
| 26 Feb 2024 | 65.60 | 0.00 | 0.00% | 65.60 | 65.60 | 64.00 | 203,738 |
| 23 Feb 2024 | 65.60 | -0.40 | -0.61% | 66.00 | 66.40 | 65.40 | 1,234,630 |
| 22 Feb 2024 | 66.00 | 0.00 | 0.00% | 66.00 | 66.00 | 66.00 | 176,208 |
| 21 Feb 2024 | 66.00 | -0.20 | -0.30% | 66.60 | 66.60 | 66.00 | 78,176 |
| 20 Feb 2024 | 66.20 | 0.00 | 0.00% | 67.00 | 67.00 | 66.20 | 60,076 |
| 19 Feb 2024 | 66.20 | -0.20 | -0.30% | 66.20 | 66.20 | 66.20 | 77,876 |
| 16 Feb 2024 | 66.40 | -3.60 | -5.14% | 67.00 | 67.00 | 66.40 | 92,786 |
| 15 Feb 2024 | 70.00 | 3.00 | 4.48% | 67.00 | 70.00 | 67.00 | 107,063 |
| 14 Feb 2024 | 67.00 | -1.00 | -1.47% | 67.00 | 67.00 | 67.00 | 170,275 |
| 13 Feb 2024 | 68.00 | 0.20 | 0.29% | 68.00 | 68.00 | 68.00 | 95,181 |
| 12 Feb 2024 | 67.80 | 0.60 | 0.89% | 67.80 | 67.80 | 67.80 | 108,179 |
| 09 Feb 2024 | 67.20 | -0.40 | -0.59% | 67.20 | 67.20 | 67.20 | 128,800 |
| 08 Feb 2024 | 67.60 | -1.80 | -2.59% | 68.20 | 68.20 | 67.60 | 142,963 |
| 07 Feb 2024 | 69.40 | 1.40 | 2.06% | 68.60 | 69.40 | 68.60 | 134,564 |
| 06 Feb 2024 | 68.00 | -0.80 | -1.16% | 68.80 | 68.80 | 68.00 | 85,782 |
| 05 Feb 2024 | 68.80 | 0.40 | 0.58% | 70.60 | 70.60 | 68.80 | 128,428 |
| 02 Feb 2024 | 68.40 | 0.40 | 0.59% | 69.00 | 69.00 | 68.40 | 116,878 |
