Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SUJA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 547.50 | 2.38 | 0.44% | 547.50 | 547.50 | 547.50 | 5,031 |
| 26 Jun 2024 | 545.125 | 0.25 | 0.05% | 547.50 | 547.625 | 542.875 | 6,556 |
| 25 Jun 2024 | 544.875 | 5.63 | 1.04% | 545.00 | 545.375 | 542.25 | 5,753 |
| 24 Jun 2024 | 539.25 | 3.25 | 0.61% | 536.25 | 539.625 | 535.75 | 11,900 |
| 21 Jun 2024 | 536.00 | -2.50 | -0.46% | 537.00 | 538.75 | 534.00 | 3,239 |
| 20 Jun 2024 | 538.50 | 3.00 | 0.56% | 538.50 | 539.50 | 537.625 | 5,005 |
| 19 Jun 2024 | 535.50 | -1.63 | -0.30% | 539.00 | 539.50 | 535.375 | 8,055 |
| 18 Jun 2024 | 537.125 | 1.50 | 0.28% | 536.75 | 538.00 | 535.125 | 138,429 |
| 17 Jun 2024 | 535.625 | -6.88 | -1.27% | 534.50 | 535.875 | 534.125 | 11,084 |
| 14 Jun 2024 | 542.50 | 2.50 | 0.46% | 541.25 | 544.75 | 540.00 | 77,953 |
| 13 Jun 2024 | 540.00 | -8.50 | -1.55% | 539.50 | 540.75 | 539.50 | 21,609 |
| 12 Jun 2024 | 548.50 | 2.13 | 0.39% | 545.50 | 554.00 | 541.625 | 218,209 |
| 11 Jun 2024 | 546.375 | -6.88 | -1.24% | 551.00 | 551.00 | 545.375 | 133,612 |
| 10 Jun 2024 | 553.25 | 3.38 | 0.61% | 551.00 | 553.375 | 551.00 | 4,448 |
| 07 Jun 2024 | 549.875 | 1.88 | 0.34% | 548.75 | 556.375 | 539.875 | 12,572 |
| 06 Jun 2024 | 548.00 | 1.25 | 0.23% | 548.25 | 549.375 | 547.25 | 9,906 |
| 05 Jun 2024 | 546.75 | -1.00 | -0.18% | 545.75 | 547.125 | 542.50 | 10,215 |
| 04 Jun 2024 | 547.75 | 1.50 | 0.27% | 548.50 | 550.875 | 547.00 | 31,127 |
| 03 Jun 2024 | 546.25 | 6.13 | 1.13% | 547.50 | 549.50 | 545.50 | 33,987 |
| 31 May 2024 | 540.125 | 4.13 | 0.77% | 542.75 | 544.50 | 539.75 | 17,511 |
| 30 May 2024 | 536.00 | 6.13 | 1.16% | 535.50 | 537.75 | 532.75 | 9,638 |
| 29 May 2024 | 529.875 | -8.88 | -1.65% | 532.75 | 532.75 | 529.50 | 10,836 |
| 28 May 2024 | 538.75 | 1.38 | 0.26% | 538.50 | 539.00 | 538.375 | 20,306 |
| 24 May 2024 | 537.375 | 2.13 | 0.40% | 537.25 | 539.25 | 535.25 | 23,550 |
| 23 May 2024 | 535.25 | 0.25 | 0.05% | 538.75 | 542.50 | 534.375 | 49,142 |
| 22 May 2024 | 535.00 | -4.88 | -0.90% | 534.25 | 536.00 | 533.50 | 60,226 |
| 21 May 2024 | 539.875 | -5.88 | -1.08% | 539.25 | 541.125 | 538.125 | 104,171 |
| 20 May 2024 | 545.75 | 4.25 | 0.78% | 546.25 | 547.25 | 544.125 | 63,282 |
| 17 May 2024 | 541.50 | -1.13 | -0.21% | 543.00 | 544.875 | 541.50 | 47,886 |
| 16 May 2024 | 542.625 | -1.75 | -0.32% | 542.625 | 542.625 | 542.625 | 4,163 |
| 15 May 2024 | 544.375 | 2.88 | 0.53% | 543.00 | 544.50 | 543.00 | 33,569 |
| 14 May 2024 | 541.50 | 0.38 | 0.07% | 541.50 | 541.50 | 541.50 | 8,683 |
| 13 May 2024 | 541.125 | -4.50 | -0.82% | 541.125 | 541.125 | 541.125 | 4,402 |
| 10 May 2024 | 545.625 | 2.50 | 0.46% | 546.00 | 549.25 | 543.625 | 96,276 |
| 09 May 2024 | 543.125 | 0.50 | 0.09% | 540.50 | 544.25 | 537.625 | 103,227 |
| 08 May 2024 | 542.625 | -7.25 | -1.32% | 543.00 | 543.375 | 540.75 | 7,996 |
| 07 May 2024 | 549.875 | -0.63 | -0.11% | 552.50 | 554.75 | 548.00 | 30,496 |
| 03 May 2024 | 550.50 | 3.25 | 0.59% | 548.25 | 553.50 | 544.625 | 106,952 |
| 02 May 2024 | 547.25 | 7.63 | 1.41% | 545.75 | 551.50 | 544.375 | 29,329 |
| 01 May 2024 | 539.625 | -0.75 | -0.14% | 539.25 | 543.00 | 537.625 | 8,966 |
| 30 Abr 2024 | 540.375 | -0.13 | -0.02% | 544.75 | 547.00 | 540.375 | 53,114 |
| 29 Abr 2024 | 540.50 | -0.75 | -0.14% | 545.75 | 547.00 | 540.125 | 38,458 |
| 26 Abr 2024 | 541.25 | 7.75 | 1.45% | 537.25 | 543.375 | 535.50 | 7,748 |
| 25 Abr 2024 | 533.50 | -8.00 | -1.48% | 535.50 | 537.375 | 531.375 | 91,137 |
| 24 Abr 2024 | 541.50 | 1.63 | 0.30% | 541.75 | 541.75 | 541.375 | 22,482 |
| 23 Abr 2024 | 539.875 | -0.25 | -0.05% | 541.75 | 542.125 | 537.50 | 37,168 |
| 22 Abr 2024 | 540.125 | 3.88 | 0.72% | 538.00 | 542.625 | 536.875 | 20,576 |
| 19 Abr 2024 | 536.25 | -0.25 | -0.05% | 533.00 | 536.25 | 532.25 | 16,060 |
| 18 Abr 2024 | 536.50 | 2.25 | 0.42% | 536.75 | 537.75 | 533.50 | 600,440 |
| 17 Abr 2024 | 534.25 | -7.50 | -1.38% | 535.25 | 536.125 | 533.875 | 161,666 |
| 16 Abr 2024 | 541.75 | -8.50 | -1.54% | 541.00 | 543.125 | 540.00 | 90,663 |
| 15 Abr 2024 | 550.25 | -0.88 | -0.16% | 551.50 | 555.50 | 549.00 | 11,109 |
| 12 Abr 2024 | 551.125 | 2.13 | 0.39% | 554.50 | 554.625 | 550.625 | 40,573 |
| 11 Abr 2024 | 549.00 | 0.38 | 0.07% | 551.50 | 551.50 | 545.50 | 100,955 |
| 10 Abr 2024 | 548.625 | -2.25 | -0.41% | 550.50 | 552.625 | 545.75 | 59,658 |
| 09 Abr 2024 | 550.875 | -2.75 | -0.50% | 554.00 | 554.00 | 549.875 | 159,178 |
| 08 Abr 2024 | 553.625 | 2.63 | 0.48% | 552.50 | 554.125 | 551.375 | 153,413 |
| 05 Abr 2024 | 551.00 | -2.13 | -0.38% | 550.25 | 552.25 | 547.50 | 139,766 |
| 04 Abr 2024 | 553.125 | 0.63 | 0.11% | 551.50 | 555.375 | 549.375 | 167,218 |
| 03 Abr 2024 | 552.50 | 2.13 | 0.39% | 551.00 | 553.50 | 548.75 | 27,107 |
| 02 Abr 2024 | 550.375 | -7.88 | -1.41% | 552.50 | 554.75 | 547.75 | 101,006 |
