Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SETP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 525.95 | -2.35 | -0.44% | 533.20 | 533.20 | 525.85 | 2,614 |
| 30 May 2024 | 528.30 | -6.15 | -1.15% | 524.60 | 528.85 | 524.60 | 139 |
| 29 May 2024 | 534.45 | -7.40 | -1.37% | 548.70 | 548.70 | 528.80 | 3,004 |
| 28 May 2024 | 541.85 | 13.00 | 2.46% | 536.10 | 541.85 | 536.10 | 1,583 |
| 24 May 2024 | 528.85 | 0.25 | 0.05% | 528.85 | 528.85 | 528.85 | 2,844 |
| 23 May 2024 | 528.60 | -9.40 | -1.75% | 528.60 | 528.60 | 528.60 | 1,484 |
| 22 May 2024 | 538.00 | -17.05 | -3.07% | 538.00 | 538.00 | 538.00 | 2,196 |
| 21 May 2024 | 555.05 | -4.45 | -0.80% | 557.60 | 560.80 | 554.15 | 6,192 |
| 20 May 2024 | 559.50 | 10.60 | 1.93% | 565.40 | 566.70 | 554.75 | 2,885 |
| 17 May 2024 | 548.90 | 11.75 | 2.19% | 541.60 | 550.90 | 541.60 | 5,244 |
| 16 May 2024 | 537.15 | 0.60 | 0.11% | 537.15 | 537.15 | 537.15 | 90 |
| 15 May 2024 | 536.55 | -0.35 | -0.07% | 533.00 | 536.55 | 533.00 | 44 |
| 14 May 2024 | 536.90 | 8.20 | 1.55% | 536.90 | 536.90 | 536.90 | 4,441 |
| 13 May 2024 | 528.70 | -5.45 | -1.02% | 535.50 | 535.50 | 513.55 | 193 |
| 10 May 2024 | 534.15 | 3.95 | 0.75% | 534.15 | 534.15 | 534.15 | 1 |
| 09 May 2024 | 530.20 | 7.65 | 1.46% | 524.80 | 530.70 | 502.95 | 27 |
| 08 May 2024 | 522.55 | -4.25 | -0.81% | 522.55 | 522.55 | 522.55 | 3,419 |
| 07 May 2024 | 526.80 | 12.50 | 2.43% | 526.50 | 526.80 | 504.10 | 892 |
| 03 May 2024 | 514.30 | 5.75 | 1.13% | 514.30 | 514.30 | 514.30 | 1 |
| 02 May 2024 | 508.55 | 3.25 | 0.64% | 500.60 | 509.95 | 489.45 | 71 |
| 01 May 2024 | 505.30 | -2.65 | -0.52% | 505.30 | 505.30 | 505.30 | 16 |
| 30 Abr 2024 | 507.95 | -6.50 | -1.26% | 507.95 | 507.95 | 507.95 | 25 |
| 29 Abr 2024 | 514.45 | 9.40 | 1.86% | 514.45 | 514.45 | 514.45 | 232 |
| 26 Abr 2024 | 505.05 | 11.90 | 2.41% | 505.05 | 505.05 | 505.05 | 1 |
| 25 Abr 2024 | 493.15 | 1.85 | 0.38% | 492.45 | 494.35 | 488.725 | 327 |
| 24 Abr 2024 | 491.30 | -3.25 | -0.66% | 496.80 | 496.80 | 482.925 | 1,430 |
| 23 Abr 2024 | 494.55 | -1.78 | -0.36% | 494.55 | 494.55 | 494.55 | 0 |
| 22 Abr 2024 | 496.325 | -7.30 | -1.45% | 502.40 | 507.95 | 486.00 | 316 |
| 19 Abr 2024 | 503.625 | -1.83 | -0.36% | 505.10 | 505.10 | 501.30 | 566 |
| 18 Abr 2024 | 505.45 | 5.85 | 1.17% | 505.45 | 505.45 | 505.45 | 690 |
| 17 Abr 2024 | 499.60 | 8.88 | 1.81% | 499.60 | 499.60 | 499.60 | 0 |
| 16 Abr 2024 | 490.725 | -12.83 | -2.55% | 491.80 | 494.35 | 485.65 | 34 |
| 15 Abr 2024 | 503.55 | -12.70 | -2.46% | 512.40 | 512.40 | 494.05 | 2,566 |
| 12 Abr 2024 | 516.25 | 8.75 | 1.72% | 521.10 | 521.10 | 516.25 | 1,150 |
| 11 Abr 2024 | 507.50 | 1.85 | 0.37% | 509.20 | 511.35 | 496.75 | 2,000 |
| 10 Abr 2024 | 505.65 | -6.30 | -1.23% | 515.40 | 515.40 | 485.50 | 2,355 |
| 09 Abr 2024 | 511.95 | 9.30 | 1.85% | 498.05 | 516.70 | 488.05 | 4,058 |
| 08 Abr 2024 | 502.65 | 9.20 | 1.86% | 500.60 | 504.65 | 492.95 | 1,896 |
| 05 Abr 2024 | 493.45 | -5.10 | -1.02% | 493.55 | 495.25 | 488.20 | 1,600 |
| 04 Abr 2024 | 498.55 | 11.23 | 2.30% | 498.55 | 498.55 | 498.55 | 3 |
| 03 Abr 2024 | 487.325 | 5.50 | 1.14% | 474.30 | 490.175 | 474.30 | 133 |
| 02 Abr 2024 | 481.825 | 8.15 | 1.72% | 484.25 | 484.25 | 468.125 | 7,000 |
| 28 Mar 2024 | 473.675 | 7.80 | 1.67% | 475.80 | 477.275 | 464.45 | 1,000 |
| 27 Mar 2024 | 465.875 | 2.55 | 0.55% | 462.70 | 467.325 | 460.575 | 1,000 |
| 26 Mar 2024 | 463.325 | -4.18 | -0.89% | 463.325 | 463.325 | 463.325 | 427 |
| 25 Mar 2024 | 467.50 | -1.95 | -0.42% | 467.15 | 467.55 | 460.05 | 11,620 |
| 22 Mar 2024 | 469.45 | -5.43 | -1.14% | 473.10 | 473.10 | 461.825 | 16 |
| 21 Mar 2024 | 474.875 | 13.93 | 3.02% | 474.875 | 474.875 | 474.875 | 0 |
| 20 Mar 2024 | 460.95 | -1.13 | -0.24% | 462.35 | 462.35 | 456.70 | 243 |
| 19 Mar 2024 | 462.075 | -3.35 | -0.72% | 462.075 | 462.075 | 462.075 | 26 |
| 18 Mar 2024 | 465.425 | -2.55 | -0.54% | 473.80 | 473.80 | 459.375 | 2,221 |
| 15 Mar 2024 | 467.975 | -2.20 | -0.47% | 470.50 | 472.75 | 467.30 | 1,000 |
| 14 Mar 2024 | 470.175 | 12.40 | 2.71% | 467.85 | 471.875 | 465.525 | 1,000 |
| 13 Mar 2024 | 457.775 | 11.83 | 2.65% | 457.775 | 457.775 | 457.775 | 100 |
| 12 Mar 2024 | 445.95 | 1.25 | 0.28% | 439.85 | 450.225 | 439.85 | 796 |
| 11 Mar 2024 | 444.70 | 5.60 | 1.28% | 439.50 | 445.45 | 436.025 | 272 |
| 08 Mar 2024 | 439.10 | -10.38 | -2.31% | 439.10 | 439.10 | 439.10 | 0 |
| 07 Mar 2024 | 449.475 | 12.60 | 2.88% | 435.25 | 450.45 | 435.25 | 114 |
| 06 Mar 2024 | 436.875 | 2.27 | 0.52% | 436.875 | 436.875 | 436.875 | 0 |
| 05 Mar 2024 | 434.60 | -10.13 | -2.28% | 434.60 | 434.60 | 434.60 | 0 |
| 04 Mar 2024 | 444.725 | 2.40 | 0.54% | 444.725 | 444.725 | 444.725 | 4 |
