Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SVLT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 28.7455 | -0.56 | -1.90% | 28.818 | 28.9575 | 28.569 | 500 |
| 30 May 2024 | 29.3015 | -0.27 | -0.93% | 29.459 | 29.769 | 29.023 | 500 |
| 29 May 2024 | 29.5755 | -0.29 | -0.96% | 29.491 | 29.9255 | 29.0435 | 500 |
| 28 May 2024 | 29.8615 | 0.00 | -0.01% | 29.772 | 30.1695 | 29.377 | 500 |
| 24 May 2024 | 29.8645 | 0.02 | 0.06% | 29.596 | 30.074 | 29.1545 | 500 |
| 23 May 2024 | 29.847 | 0.11 | 0.36% | 30.104 | 30.4235 | 29.4825 | 577 |
| 22 May 2024 | 29.741 | 0.12 | 0.39% | 29.746 | 30.138 | 29.31 | 500 |
| 21 May 2024 | 29.624 | 0.01 | 0.02% | 29.564 | 29.9015 | 29.091 | 500 |
| 20 May 2024 | 29.617 | 0.22 | 0.74% | 29.453 | 29.871 | 29.1215 | 500 |
| 17 May 2024 | 29.399 | -0.13 | -0.43% | 29.46 | 29.831 | 28.977 | 573 |
| 16 May 2024 | 29.526 | 0.20 | 0.69% | 29.465 | 29.8545 | 29.0165 | 500 |
| 15 May 2024 | 29.325 | 0.50 | 1.72% | 29.091 | 29.4935 | 28.8885 | 500 |
| 14 May 2024 | 28.8295 | 0.18 | 0.65% | 28.758 | 29.0015 | 28.5335 | 500 |
| 13 May 2024 | 28.6445 | 0.03 | 0.12% | 28.745 | 29.1095 | 28.438 | 500 |
| 10 May 2024 | 28.61 | 0.07 | 0.24% | 28.677 | 28.92 | 28.3655 | 500 |
| 09 May 2024 | 28.5415 | 0.09 | 0.30% | 28.55 | 28.9085 | 28.0325 | 500 |
| 08 May 2024 | 28.456 | -0.05 | -0.17% | 28.305 | 28.8065 | 27.967 | 1,200 |
| 07 May 2024 | 28.5035 | 0.60 | 2.15% | 28.463 | 28.865 | 27.9955 | 2,500 |
| 03 May 2024 | 27.904 | 0.81 | 2.99% | 27.932 | 28.2035 | 27.41 | 500 |
| 02 May 2024 | 27.093 | 0.22 | 0.82% | 27.193 | 27.345 | 26.6055 | 500 |
| 01 May 2024 | 26.8715 | -0.60 | -2.18% | 26.896 | 27.124 | 26.6275 | 500 |
| 30 Abr 2024 | 27.471 | -0.21 | -0.77% | 27.634 | 28.08 | 27.2575 | 500 |
| 29 Abr 2024 | 27.684 | 0.19 | 0.67% | 27.714 | 28.0005 | 27.262 | 3,500 |
| 26 Abr 2024 | 27.4985 | 0.86 | 3.22% | 27.311 | 27.88 | 26.913 | 500 |
| 25 Abr 2024 | 26.641 | -0.49 | -1.80% | 26.90 | 27.0025 | 26.241 | 500 |
| 24 Abr 2024 | 27.1305 | 0.17 | 0.63% | 27.288 | 27.60 | 26.8455 | 500 |
| 23 Abr 2024 | 26.9615 | 0.84 | 3.23% | 26.624 | 27.157 | 26.314 | 500 |
| 22 Abr 2024 | 26.1185 | 0.00 | -0.02% | 26.201 | 26.3265 | 25.848 | 500 |
| 19 Abr 2024 | 26.123 | -0.79 | -2.95% | 26.535 | 26.7425 | 25.9435 | 500 |
| 18 Abr 2024 | 26.916 | 0.13 | 0.50% | 26.863 | 27.2075 | 26.3465 | 500 |
| 17 Abr 2024 | 26.7815 | -0.23 | -0.86% | 27.20 | 27.5515 | 26.6335 | 500 |
| 16 Abr 2024 | 27.0135 | -0.61 | -2.22% | 26.91 | 27.3185 | 26.4615 | 500 |
| 15 Abr 2024 | 27.6275 | -0.07 | -0.27% | 27.969 | 28.217 | 27.2995 | 500 |
| 12 Abr 2024 | 27.7015 | -0.13 | -0.45% | 27.953 | 28.1525 | 27.29 | 500 |
| 11 Abr 2024 | 27.827 | -0.03 | -0.10% | 28.014 | 28.139 | 27.41 | 4,295 |
| 10 Abr 2024 | 27.8545 | -0.03 | -0.10% | 28.329 | 28.4925 | 27.4195 | 500 |
| 09 Abr 2024 | 27.882 | -0.24 | -0.87% | 28.162 | 28.5255 | 27.573 | 500 |
| 08 Abr 2024 | 28.1265 | 0.22 | 0.78% | 27.995 | 28.34 | 27.6125 | 500 |
| 05 Abr 2024 | 27.9075 | -0.65 | -2.27% | 27.756 | 28.1765 | 27.453 | 3,600 |
| 04 Abr 2024 | 28.5565 | 0.13 | 0.47% | 28.488 | 28.81 | 28.2765 | 1,000 |
| 03 Abr 2024 | 28.423 | 0.44 | 1.59% | 28.044 | 28.593 | 27.8015 | 500 |
| 02 Abr 2024 | 27.9785 | -0.63 | -2.20% | 28.555 | 28.7415 | 27.668 | 1,000 |
| 28 Mar 2024 | 28.607 | 0.08 | 0.29% | 28.677 | 28.8505 | 28.405 | 500 |
| 27 Mar 2024 | 28.5245 | -0.19 | -0.65% | 28.746 | 28.9975 | 28.2185 | 500 |
| 26 Mar 2024 | 28.7105 | 0.12 | 0.43% | 28.805 | 29.1035 | 28.2775 | 500 |
| 25 Mar 2024 | 28.5865 | -0.05 | -0.18% | 28.636 | 28.808 | 28.3795 | 500 |
| 22 Mar 2024 | 28.6375 | -0.21 | -0.72% | 28.62 | 28.982 | 28.243 | 500 |
| 21 Mar 2024 | 28.8455 | 0.76 | 2.70% | 28.84 | 29.1435 | 28.389 | 500 |
| 20 Mar 2024 | 28.0865 | 0.13 | 0.45% | 28.161 | 28.404 | 27.67 | 500 |
| 19 Mar 2024 | 27.9595 | -0.06 | -0.23% | 27.784 | 28.1285 | 27.293 | 500 |
| 18 Mar 2024 | 28.023 | 0.51 | 1.85% | 27.989 | 28.32 | 27.636 | 500 |
| 15 Mar 2024 | 27.5135 | -0.45 | -1.59% | 27.619 | 28.083 | 27.3255 | 500 |
| 14 Mar 2024 | 27.959 | -0.19 | -0.69% | 28.27 | 28.6605 | 27.703 | 500 |
| 13 Mar 2024 | 28.153 | -0.03 | -0.12% | 28.322 | 28.649 | 27.9055 | 500 |
| 12 Mar 2024 | 28.1875 | 0.49 | 1.76% | 28.085 | 28.4395 | 27.7085 | 500 |
| 11 Mar 2024 | 27.6995 | -0.45 | -1.59% | 27.737 | 27.993 | 27.2295 | 500 |
| 08 Mar 2024 | 28.1475 | -0.19 | -0.67% | 28.538 | 28.8655 | 27.9785 | 500 |
| 07 Mar 2024 | 28.336 | 0.30 | 1.08% | 28.17 | 28.549 | 27.822 | 500 |
| 06 Mar 2024 | 28.032 | 0.23 | 0.84% | 28.107 | 28.452 | 27.659 | 500 |
| 05 Mar 2024 | 27.798 | -0.64 | -2.26% | 28.185 | 28.433 | 27.552 | 500 |
| 04 Mar 2024 | 28.44 | 0.05 | 0.17% | 28.531 | 28.8485 | 28.0625 | 500 |
