Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SHG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 14.75 | 0.01 | 0.07% | 14.70 | 14.78 | 14.66 | 3,367,606 |
| 02 May 2024 | 14.74 | -0.01 | -0.07% | 14.70 | 14.78 | 14.70 | 1,530,550 |
| 01 May 2024 | 14.75 | 0.01 | 0.07% | 14.70 | 14.78 | 14.70 | 1,013,390 |
| 30 Abr 2024 | 14.74 | -0.01 | -0.07% | 14.70 | 14.75 | 14.70 | 2,442,079 |
| 29 Abr 2024 | 14.75 | 0.00 | 0.00% | 14.70 | 14.75 | 14.70 | 3,792,429 |
| 26 Abr 2024 | 14.75 | 0.00 | 0.00% | 14.70 | 14.75 | 14.70 | 2,787,264 |
| 25 Abr 2024 | 14.75 | 0.00 | 0.00% | 14.70 | 14.75 | 14.70 | 4,930,979 |
| 24 Abr 2024 | 14.75 | 0.01 | 0.07% | 14.70 | 14.79 | 14.70 | 5,259,744 |
| 23 Abr 2024 | 14.74 | -0.01 | -0.07% | 14.70 | 14.75 | 14.70 | 4,628,268 |
| 22 Abr 2024 | 14.75 | 0.01 | 0.07% | 14.70 | 14.75 | 14.70 | 9,788,110 |
| 19 Abr 2024 | 14.74 | 0.24 | 1.66% | 14.75 | 14.75 | 14.74 | 44,635,019 |
| 18 Abr 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.56 | 14.49 | 2,326,558 |
| 17 Abr 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.77 | 14.50 | 2,940,052 |
| 16 Abr 2024 | 14.50 | 0.06 | 0.42% | 14.50 | 14.50 | 14.45 | 3,191,887 |
| 15 Abr 2024 | 14.44 | -0.06 | -0.41% | 14.50 | 14.52 | 14.44 | 7,835,861 |
| 12 Abr 2024 | 14.50 | 0.10 | 0.69% | 14.50 | 14.50 | 14.50 | 5,653,074 |
| 11 Abr 2024 | 14.40 | -0.06 | -0.41% | 14.50 | 14.50 | 14.40 | 9,715,531 |
| 10 Abr 2024 | 14.46 | 0.02 | 0.14% | 14.50 | 14.52 | 14.33 | 4,058,108 |
| 09 Abr 2024 | 14.44 | 0.00 | 0.00% | 14.50 | 14.50 | 14.31 | 11,477,161 |
| 08 Abr 2024 | 14.44 | 0.10 | 0.70% | 14.50 | 14.85 | 14.40 | 11,113,335 |
| 05 Abr 2024 | 14.34 | 0.04 | 0.28% | 14.40 | 14.50 | 14.25 | 20,566,521 |
| 04 Abr 2024 | 14.30 | 0.12 | 0.85% | 14.15 | 14.55 | 14.10 | 10,231,951 |
| 03 Abr 2024 | 14.18 | 0.03 | 0.21% | 14.10 | 14.18 | 14.05 | 8,028,590 |
| 02 Abr 2024 | 14.15 | -0.13 | -0.88% | 14.30 | 14.37 | 14.15 | 5,890,078 |
| 28 Mar 2024 | 14.275 | -0.25 | -1.72% | 14.40 | 14.45 | 14.25 | 1,732,762 |
| 27 Mar 2024 | 14.525 | 0.00 | 0.00% | 14.525 | 14.525 | 14.45 | 3,059,333 |
| 26 Mar 2024 | 14.525 | 0.03 | 0.17% | 14.525 | 14.60 | 14.525 | 1,388,258 |
| 25 Mar 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.525 | 14.50 | 2,954,360 |
| 22 Mar 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 1,877,580 |
| 21 Mar 2024 | 14.50 | 0.05 | 0.35% | 14.50 | 14.50 | 14.475 | 3,069,664 |
| 20 Mar 2024 | 14.45 | -0.05 | -0.34% | 14.45 | 14.75 | 14.45 | 24,577,027 |
| 19 Mar 2024 | 14.50 | 0.60 | 4.32% | 14.70 | 14.80 | 14.45 | 72,963,969 |
| 18 Mar 2024 | 13.90 | 0.00 | 0.00% | 13.90 | 13.90 | 13.90 | 1,743,531 |
| 15 Mar 2024 | 13.90 | 0.10 | 0.72% | 13.90 | 13.90 | 13.90 | 8,119,064 |
| 14 Mar 2024 | 13.80 | -0.10 | -0.72% | 13.90 | 13.90 | 13.80 | 3,278,734 |
| 13 Mar 2024 | 13.90 | 0.20 | 1.46% | 13.75 | 13.90 | 13.75 | 5,653,114 |
| 12 Mar 2024 | 13.70 | 0.07 | 0.55% | 13.625 | 13.75 | 13.625 | 4,891,461 |
| 11 Mar 2024 | 13.625 | 0.13 | 0.93% | 13.475 | 13.625 | 13.475 | 1,963,118 |
| 08 Mar 2024 | 13.50 | 0.05 | 0.37% | 13.45 | 13.50 | 13.45 | 7,421,719 |
| 07 Mar 2024 | 13.45 | 0.10 | 0.75% | 13.35 | 13.45 | 13.35 | 8,810,998 |
| 06 Mar 2024 | 13.35 | 0.05 | 0.38% | 13.325 | 13.35 | 13.325 | 4,586,746 |
| 05 Mar 2024 | 13.30 | -0.03 | -0.19% | 13.325 | 13.325 | 13.30 | 8,178,396 |
| 04 Mar 2024 | 13.325 | 0.02 | 0.19% | 13.275 | 13.35 | 13.275 | 2,667,647 |
| 01 Mar 2024 | 13.30 | 0.10 | 0.76% | 13.20 | 13.30 | 13.20 | 4,043,997 |
| 29 Feb 2024 | 13.20 | 0.00 | 0.00% | 13.15 | 13.20 | 13.15 | 8,609,992 |
| 28 Feb 2024 | 13.20 | -0.03 | -0.19% | 13.20 | 13.225 | 13.175 | 7,412,405 |
| 27 Feb 2024 | 13.225 | 0.03 | 0.19% | 13.20 | 13.225 | 13.20 | 14,483,189 |
| 26 Feb 2024 | 13.20 | -0.05 | -0.38% | 13.25 | 13.25 | 13.20 | 20,160,112 |
| 23 Feb 2024 | 13.25 | 0.05 | 0.38% | 13.25 | 13.275 | 13.225 | 5,946,836 |
| 22 Feb 2024 | 13.20 | -0.10 | -0.75% | 13.30 | 13.30 | 13.20 | 17,252,060 |
| 21 Feb 2024 | 13.30 | 0.05 | 0.38% | 13.30 | 13.30 | 13.30 | 13,442,191 |
| 20 Feb 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.325 | 13.25 | 2,294,991 |
| 19 Feb 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.25 | 13.25 | 2,344,952 |
| 16 Feb 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.25 | 13.25 | 4,605,227 |
| 15 Feb 2024 | 13.25 | 0.03 | 0.19% | 13.25 | 13.25 | 13.20 | 3,957,078 |
| 14 Feb 2024 | 13.225 | -0.03 | -0.19% | 13.225 | 13.225 | 13.225 | 2,798,511 |
| 13 Feb 2024 | 13.25 | 0.05 | 0.38% | 13.20 | 13.25 | 13.20 | 6,114,441 |
| 12 Feb 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.20 | 3,249,623 |
| 09 Feb 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.20 | 1,716,629 |
| 08 Feb 2024 | 13.20 | 0.05 | 0.38% | 13.20 | 13.20 | 13.15 | 939,747 |
| 07 Feb 2024 | 13.15 | -0.05 | -0.38% | 13.20 | 13.20 | 13.15 | 3,786,230 |
| 06 Feb 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.20 | 2,409,766 |
