Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SETM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 5.894 | -0.01 | -0.10% | 5.93 | 6.0105 | 5.852 | 37,699 |
| 01 Jul 2024 | 5.90 | 0.00 | 0.05% | 5.96 | 5.988 | 5.842 | 811 |
| 28 Jun 2024 | 5.897 | 0.00 | 0.00% | 5.897 | 5.897 | 5.897 | 0 |
| 27 Jun 2024 | 5.897 | -0.04 | -0.72% | 5.95 | 5.95 | 5.831 | 10,000 |
| 26 Jun 2024 | 5.94 | 0.06 | 1.02% | 5.94 | 5.94 | 5.94 | 0 |
| 25 Jun 2024 | 5.88 | -0.04 | -0.73% | 5.838 | 5.8805 | 5.81 | 8,070 |
| 24 Jun 2024 | 5.923 | 0.00 | 0.00% | 5.923 | 5.923 | 5.923 | 0 |
| 21 Jun 2024 | 5.923 | -0.06 | -0.98% | 5.977 | 5.977 | 5.906 | 100 |
| 20 Jun 2024 | 5.9815 | 0.02 | 0.30% | 5.995 | 6.0055 | 5.8515 | 11,680 |
| 19 Jun 2024 | 5.9635 | 0.00 | 0.00% | 5.9635 | 5.9635 | 5.9635 | 0 |
| 18 Jun 2024 | 5.9635 | 0.07 | 1.24% | 5.9635 | 5.9635 | 5.9635 | 0 |
| 17 Jun 2024 | 5.8905 | -0.06 | -1.02% | 5.8905 | 5.8905 | 5.8905 | 0 |
| 14 Jun 2024 | 5.951 | -0.12 | -2.04% | 5.946 | 5.985 | 5.946 | 289 |
| 13 Jun 2024 | 6.075 | -0.21 | -3.28% | 6.075 | 6.075 | 6.075 | 1,305 |
| 12 Jun 2024 | 6.281 | 0.04 | 0.70% | 6.294 | 6.332 | 6.281 | 256 |
| 11 Jun 2024 | 6.2375 | -0.14 | -2.25% | 6.2375 | 6.2375 | 6.2375 | 0 |
| 10 Jun 2024 | 6.381 | 0.03 | 0.48% | 6.381 | 6.381 | 6.381 | 0 |
| 07 Jun 2024 | 6.3505 | -0.18 | -2.70% | 6.3505 | 6.3505 | 6.3505 | 0 |
| 06 Jun 2024 | 6.527 | 0.09 | 1.35% | 6.527 | 6.527 | 6.527 | 0 |
| 05 Jun 2024 | 6.44 | -0.09 | -1.44% | 6.44 | 6.44 | 6.44 | 0 |
| 04 Jun 2024 | 6.534 | -0.19 | -2.78% | 6.593 | 6.6155 | 6.455 | 3,636 |
| 03 Jun 2024 | 6.7205 | 0.03 | 0.41% | 6.7205 | 6.7205 | 6.7205 | 0 |
| 31 May 2024 | 6.693 | -0.04 | -0.58% | 6.799 | 6.799 | 6.6915 | 512 |
| 30 May 2024 | 6.732 | -0.06 | -0.89% | 6.732 | 6.732 | 6.732 | 974 |
| 29 May 2024 | 6.7925 | -0.13 | -1.86% | 6.825 | 6.825 | 6.779 | 256 |
| 28 May 2024 | 6.921 | 0.18 | 2.69% | 6.921 | 6.921 | 6.921 | 0 |
| 24 May 2024 | 6.74 | 0.02 | 0.34% | 6.699 | 6.7585 | 6.699 | 120 |
| 23 May 2024 | 6.717 | -0.18 | -2.58% | 6.717 | 6.717 | 6.717 | 0 |
| 22 May 2024 | 6.895 | -0.16 | -2.32% | 7.008 | 7.008 | 6.80 | 122 |
| 21 May 2024 | 7.059 | 0.00 | 0.00% | 7.098 | 7.098 | 7.059 | 1,336 |
| 20 May 2024 | 7.059 | 0.08 | 1.18% | 7.32 | 7.32 | 6.9805 | 405 |
| 17 May 2024 | 6.9765 | 0.17 | 2.52% | 6.9765 | 6.9765 | 6.9765 | 0 |
| 16 May 2024 | 6.805 | 0.01 | 0.15% | 6.74 | 6.8105 | 6.74 | 3,331 |
| 15 May 2024 | 6.7945 | 0.04 | 0.61% | 6.7945 | 6.7945 | 6.7945 | 0 |
| 14 May 2024 | 6.753 | 0.12 | 1.76% | 6.748 | 6.7775 | 6.719 | 1,150 |
| 13 May 2024 | 6.636 | -0.05 | -0.73% | 6.636 | 6.636 | 6.636 | 0 |
| 10 May 2024 | 6.685 | 0.05 | 0.78% | 6.685 | 6.685 | 6.685 | 0 |
| 09 May 2024 | 6.633 | 0.10 | 1.60% | 6.633 | 6.633 | 6.633 | 0 |
| 08 May 2024 | 6.5285 | -0.08 | -1.19% | 6.5285 | 6.5285 | 6.5285 | 0 |
| 07 May 2024 | 6.607 | 0.15 | 2.37% | 6.607 | 6.607 | 6.607 | 13 |
| 03 May 2024 | 6.454 | 0.10 | 1.61% | 6.448 | 6.476 | 6.4195 | 901 |
| 02 May 2024 | 6.352 | 0.04 | 0.67% | 6.278 | 6.4015 | 6.278 | 882 |
| 01 May 2024 | 6.31 | -0.05 | -0.79% | 6.31 | 6.31 | 6.31 | 0 |
| 30 Abr 2024 | 6.36 | -0.10 | -1.51% | 6.50 | 6.50 | 6.3545 | 49 |
| 29 Abr 2024 | 6.4575 | 0.17 | 2.64% | 6.4575 | 6.4575 | 6.4575 | 191 |
| 26 Abr 2024 | 6.2915 | 0.13 | 2.07% | 6.2915 | 6.2915 | 6.2915 | 0 |
| 25 Abr 2024 | 6.164 | 0.06 | 0.93% | 6.164 | 6.164 | 6.164 | 0 |
| 24 Abr 2024 | 6.107 | -0.04 | -0.70% | 6.107 | 6.107 | 6.107 | 0 |
| 23 Abr 2024 | 6.15 | 0.03 | 0.44% | 6.15 | 6.15 | 6.15 | 0 |
| 22 Abr 2024 | 6.123 | -0.13 | -2.04% | 6.123 | 6.123 | 6.123 | 0 |
| 19 Abr 2024 | 6.2505 | -0.05 | -0.79% | 6.226 | 6.268 | 6.226 | 701 |
| 18 Abr 2024 | 6.3005 | 0.08 | 1.24% | 6.3005 | 6.3005 | 6.3005 | 0 |
| 17 Abr 2024 | 6.2235 | 0.12 | 2.00% | 6.2235 | 6.2235 | 6.2235 | 0 |
| 16 Abr 2024 | 6.1015 | -0.22 | -3.50% | 6.194 | 6.194 | 5.5525 | 1 |
| 15 Abr 2024 | 6.323 | -0.10 | -1.59% | 6.348 | 6.3835 | 5.6805 | 14 |
| 12 Abr 2024 | 6.425 | 0.07 | 1.15% | 6.42 | 6.498 | 5.7535 | 200 |
| 11 Abr 2024 | 6.352 | 0.01 | 0.09% | 6.385 | 6.3935 | 5.7115 | 4,890 |
| 10 Abr 2024 | 6.346 | -0.14 | -2.17% | 6.546 | 6.546 | 5.671 | 2,313 |
| 09 Abr 2024 | 6.4865 | 0.13 | 2.01% | 6.314 | 6.564 | 5.7245 | 58 |
| 08 Abr 2024 | 6.3585 | 0.13 | 2.11% | 6.328 | 6.382 | 5.7025 | 7,704 |
| 05 Abr 2024 | 6.227 | -0.08 | -1.34% | 6.216 | 6.249 | 6.161 | 10,246 |
| 04 Abr 2024 | 6.3115 | 0.20 | 3.21% | 6.242 | 6.315 | 5.621 | 7,425 |
