Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SHC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 142.10 | 1.60 | 1.14% | 140.50 | 142.10 | 139.40 | 3,345,057 |
| 07 May 2024 | 140.50 | 2.30 | 1.66% | 139.70 | 141.00 | 139.10 | 4,046,751 |
| 03 May 2024 | 138.20 | 1.50 | 1.10% | 138.60 | 139.50 | 136.60 | 5,594,871 |
| 02 May 2024 | 136.70 | 1.10 | 0.81% | 138.00 | 138.00 | 135.00 | 4,403,579 |
| 01 May 2024 | 135.60 | 0.90 | 0.67% | 132.10 | 136.80 | 132.10 | 2,715,401 |
| 30 Abr 2024 | 134.70 | -2.70 | -1.97% | 137.00 | 138.10 | 134.70 | 4,223,788 |
| 29 Abr 2024 | 137.40 | 2.40 | 1.78% | 138.00 | 138.00 | 135.80 | 1,366,004 |
| 26 Abr 2024 | 135.00 | 0.70 | 0.52% | 135.60 | 135.60 | 133.80 | 1,502,872 |
| 25 Abr 2024 | 134.30 | -0.30 | -0.22% | 135.50 | 135.50 | 132.60 | 2,065,129 |
| 24 Abr 2024 | 134.60 | -0.30 | -0.22% | 136.00 | 136.00 | 133.90 | 4,110,358 |
| 23 Abr 2024 | 134.90 | 1.10 | 0.82% | 134.70 | 135.30 | 134.30 | 1,307,947 |
| 22 Abr 2024 | 133.80 | 0.60 | 0.45% | 136.00 | 136.00 | 133.40 | 2,193,204 |
| 19 Abr 2024 | 133.20 | -0.10 | -0.08% | 135.20 | 135.20 | 130.90 | 704,708 |
| 18 Abr 2024 | 133.30 | 1.40 | 1.06% | 132.70 | 133.80 | 131.50 | 1,770,272 |
| 17 Abr 2024 | 131.90 | -0.10 | -0.08% | 131.70 | 134.20 | 131.00 | 14,685,261 |
| 16 Abr 2024 | 132.00 | -2.80 | -2.08% | 132.60 | 134.00 | 131.50 | 6,700,008 |
| 15 Abr 2024 | 134.80 | -0.90 | -0.66% | 135.00 | 136.70 | 133.90 | 9,664,994 |
| 12 Abr 2024 | 135.70 | -2.70 | -1.95% | 139.20 | 139.70 | 135.10 | 2,632,857 |
| 11 Abr 2024 | 138.40 | -0.70 | -0.50% | 138.80 | 139.80 | 137.90 | 2,859,526 |
| 10 Abr 2024 | 139.10 | -2.10 | -1.49% | 142.50 | 142.60 | 138.30 | 1,567,244 |
| 09 Abr 2024 | 141.20 | -0.40 | -0.28% | 141.60 | 142.20 | 140.90 | 1,291,264 |
| 08 Abr 2024 | 141.60 | 0.30 | 0.21% | 137.80 | 142.10 | 137.80 | 1,281,446 |
| 05 Abr 2024 | 141.30 | -0.60 | -0.42% | 142.50 | 142.50 | 139.60 | 2,058,131 |
| 04 Abr 2024 | 141.90 | 0.60 | 0.42% | 140.00 | 143.00 | 140.00 | 5,679,046 |
| 03 Abr 2024 | 141.30 | -1.70 | -1.19% | 144.80 | 144.80 | 141.20 | 1,793,098 |
| 02 Abr 2024 | 143.00 | -1.30 | -0.90% | 143.30 | 144.40 | 142.40 | 3,192,073 |
| 28 Mar 2024 | 144.30 | 2.20 | 1.55% | 143.60 | 145.60 | 141.00 | 3,351,252 |
| 27 Mar 2024 | 142.10 | -1.90 | -1.32% | 145.00 | 145.00 | 140.70 | 1,721,348 |
| 26 Mar 2024 | 144.00 | 0.70 | 0.49% | 143.10 | 144.60 | 142.90 | 1,236,179 |
| 25 Mar 2024 | 143.30 | 1.80 | 1.27% | 141.30 | 144.00 | 140.60 | 3,245,471 |
| 22 Mar 2024 | 141.50 | -0.30 | -0.21% | 142.10 | 142.70 | 140.10 | 2,010,764 |
| 21 Mar 2024 | 141.80 | 6.50 | 4.80% | 140.50 | 142.20 | 138.00 | 5,010,997 |
| 20 Mar 2024 | 135.30 | 2.40 | 1.81% | 132.50 | 135.80 | 132.40 | 1,248,150 |
| 19 Mar 2024 | 132.90 | -0.80 | -0.60% | 134.20 | 135.10 | 132.30 | 2,399,044 |
| 18 Mar 2024 | 133.70 | 1.60 | 1.21% | 131.60 | 133.80 | 131.60 | 1,973,993 |
| 15 Mar 2024 | 132.10 | -0.40 | -0.30% | 132.70 | 134.50 | 131.50 | 11,304,750 |
| 14 Mar 2024 | 132.50 | 0.80 | 0.61% | 134.20 | 134.20 | 131.40 | 3,065,873 |
| 13 Mar 2024 | 131.70 | 1.30 | 1.00% | 129.70 | 132.40 | 129.70 | 3,216,228 |
| 12 Mar 2024 | 130.40 | -2.60 | -1.95% | 132.60 | 133.80 | 130.40 | 2,194,527 |
| 11 Mar 2024 | 133.00 | -0.30 | -0.23% | 134.00 | 134.60 | 132.10 | 3,079,242 |
| 08 Mar 2024 | 133.30 | 2.00 | 1.52% | 128.00 | 133.30 | 128.00 | 1,452,463 |
| 07 Mar 2024 | 131.30 | 0.10 | 0.08% | 130.40 | 132.80 | 130.40 | 9,796,690 |
| 06 Mar 2024 | 131.20 | 2.40 | 1.86% | 126.00 | 131.90 | 126.00 | 1,841,119 |
| 05 Mar 2024 | 128.80 | 0.10 | 0.08% | 126.60 | 129.80 | 126.60 | 3,860,203 |
| 04 Mar 2024 | 128.70 | -0.80 | -0.62% | 128.10 | 130.20 | 127.20 | 5,419,133 |
| 01 Mar 2024 | 129.50 | 5.60 | 4.52% | 125.70 | 129.90 | 124.50 | 3,429,998 |
| 29 Feb 2024 | 123.90 | 2.20 | 1.81% | 124.00 | 124.30 | 119.90 | 4,461,257 |
| 28 Feb 2024 | 121.70 | -1.80 | -1.46% | 125.10 | 125.10 | 120.40 | 2,861,325 |
| 27 Feb 2024 | 123.50 | -2.00 | -1.59% | 125.80 | 126.30 | 123.50 | 7,084,901 |
| 26 Feb 2024 | 125.50 | -1.20 | -0.95% | 124.50 | 127.30 | 124.50 | 2,417,639 |
| 23 Feb 2024 | 126.70 | -1.30 | -1.02% | 129.50 | 129.50 | 126.70 | 5,958,841 |
| 22 Feb 2024 | 128.00 | -0.80 | -0.62% | 127.40 | 129.70 | 126.60 | 6,712,084 |
| 21 Feb 2024 | 128.80 | -2.10 | -1.60% | 131.10 | 131.60 | 128.50 | 4,442,194 |
| 20 Feb 2024 | 130.90 | -1.40 | -1.06% | 129.00 | 132.20 | 129.00 | 2,834,145 |
| 19 Feb 2024 | 132.30 | 0.30 | 0.23% | 135.10 | 135.10 | 130.90 | 2,443,697 |
| 16 Feb 2024 | 132.00 | 0.80 | 0.61% | 130.10 | 132.40 | 130.00 | 1,534,270 |
| 15 Feb 2024 | 131.20 | 1.10 | 0.85% | 133.60 | 133.60 | 130.10 | 1,022,362 |
| 14 Feb 2024 | 130.10 | 1.60 | 1.25% | 129.00 | 131.20 | 128.60 | 2,103,667 |
| 13 Feb 2024 | 128.50 | -4.50 | -3.38% | 130.10 | 133.10 | 127.20 | 2,960,032 |
| 12 Feb 2024 | 133.00 | 1.40 | 1.06% | 128.20 | 134.40 | 128.20 | 872,156 |
| 09 Feb 2024 | 131.60 | 0.40 | 0.30% | 130.60 | 132.80 | 129.80 | 2,501,776 |
