Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SXLV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 44.625 | -0.44 | -0.97% | 44.8075 | 44.9725 | 44.6063 | 1,323 |
| 18 Jul 2024 | 45.0638 | -0.43 | -0.94% | 45.455 | 45.575 | 45.0513 | 4,707 |
| 17 Jul 2024 | 45.49 | 0.28 | 0.62% | 45.2775 | 45.8025 | 44.8738 | 40,311 |
| 16 Jul 2024 | 45.2075 | 0.40 | 0.88% | 44.8125 | 45.3325 | 44.6725 | 9,843 |
| 15 Jul 2024 | 44.8125 | -0.17 | -0.38% | 45.05 | 45.3075 | 44.78 | 24,792 |
| 12 Jul 2024 | 44.9825 | 0.39 | 0.87% | 44.84 | 44.9863 | 44.7388 | 13,292 |
| 11 Jul 2024 | 44.5925 | 0.59 | 1.35% | 44.3175 | 44.80 | 44.1413 | 596 |
| 10 Jul 2024 | 44.00 | 0.32 | 0.73% | 43.86 | 44.065 | 43.7925 | 3,619 |
| 09 Jul 2024 | 43.68 | 0.06 | 0.14% | 43.7375 | 43.7688 | 43.4888 | 10,524 |
| 08 Jul 2024 | 43.6175 | 0.09 | 0.21% | 43.64 | 43.8788 | 43.6175 | 27,424 |
| 05 Jul 2024 | 43.525 | 0.11 | 0.25% | 43.44 | 44.3388 | 40.2363 | 2,327 |
| 04 Jul 2024 | 43.4163 | 0.10 | 0.24% | 43.3425 | 43.5213 | 43.3425 | 3,097 |
| 03 Jul 2024 | 43.3138 | -0.32 | -0.73% | 43.82 | 43.8288 | 43.2225 | 16,906 |
| 02 Jul 2024 | 43.6325 | -0.48 | -1.08% | 43.885 | 43.9463 | 43.4588 | 25,049 |
| 01 Jul 2024 | 44.11 | -0.20 | -0.45% | 44.1925 | 44.6763 | 44.11 | 15,786 |
| 28 Jun 2024 | 44.31 | 0.21 | 0.48% | 44.395 | 44.44 | 44.2775 | 6 |
| 27 Jun 2024 | 44.0988 | -0.14 | -0.32% | 44.1325 | 44.23 | 44.0625 | 3,379 |
| 26 Jun 2024 | 44.24 | -0.22 | -0.49% | 44.2725 | 44.4513 | 44.0463 | 12,983 |
| 25 Jun 2024 | 44.46 | -0.17 | -0.37% | 44.5525 | 44.6538 | 44.3963 | 6,044 |
| 24 Jun 2024 | 44.625 | 0.48 | 1.08% | 44.2575 | 44.6375 | 44.2338 | 8,623 |
| 21 Jun 2024 | 44.15 | 0.08 | 0.18% | 44.1525 | 44.375 | 44.05 | 2,283 |
| 20 Jun 2024 | 44.07 | 0.18 | 0.41% | 43.96 | 44.19 | 43.745 | 4,140 |
| 19 Jun 2024 | 43.8913 | -0.16 | -0.35% | 43.96 | 43.96 | 43.8838 | 11 |
| 18 Jun 2024 | 44.0475 | 0.17 | 0.39% | 43.905 | 44.18 | 43.8763 | 8,117 |
| 17 Jun 2024 | 43.8775 | -0.05 | -0.10% | 43.95 | 43.9513 | 43.6625 | 4,612 |
| 14 Jun 2024 | 43.9225 | 0.13 | 0.31% | 43.8325 | 44.03 | 43.7113 | 604 |
| 13 Jun 2024 | 43.7875 | -0.29 | -0.66% | 44.105 | 44.105 | 43.6113 | 22,270 |
| 12 Jun 2024 | 44.08 | 0.10 | 0.23% | 44.18 | 44.44 | 40.4163 | 7,891 |
| 11 Jun 2024 | 43.9788 | 0.01 | 0.02% | 44.40 | 44.4625 | 43.93 | 176 |
| 10 Jun 2024 | 43.97 | -0.33 | -0.73% | 44.135 | 44.2288 | 43.895 | 13,276 |
| 07 Jun 2024 | 44.295 | 0.19 | 0.43% | 44.165 | 44.3938 | 43.9275 | 6,863 |
| 06 Jun 2024 | 44.105 | 0.18 | 0.42% | 43.98 | 44.2163 | 43.7838 | 1,661 |
| 05 Jun 2024 | 43.9225 | 0.33 | 0.75% | 43.895 | 43.95 | 43.58 | 17,048 |
| 04 Jun 2024 | 43.5975 | -0.05 | -0.11% | 43.645 | 43.7863 | 43.4388 | 14,690 |
| 03 Jun 2024 | 43.645 | 0.64 | 1.48% | 43.3775 | 43.77 | 43.2088 | 757 |
| 31 May 2024 | 43.0075 | 0.26 | 0.62% | 42.71 | 43.1338 | 42.6263 | 2,308 |
| 30 May 2024 | 42.7438 | 0.05 | 0.11% | 42.5925 | 42.7513 | 42.4338 | 217,810 |
| 29 May 2024 | 42.695 | -0.37 | -0.85% | 42.945 | 42.945 | 42.5063 | 1,931 |
| 28 May 2024 | 43.0613 | -0.68 | -1.55% | 43.605 | 43.6438 | 43.0113 | 26,785 |
| 24 May 2024 | 43.74 | -0.28 | -0.62% | 43.7725 | 43.885 | 43.6438 | 25,797 |
| 23 May 2024 | 44.015 | -0.16 | -0.36% | 44.1425 | 44.2588 | 43.88 | 46,962 |
| 22 May 2024 | 44.1738 | 0.10 | 0.22% | 44.035 | 44.2913 | 43.87 | 1,737 |
| 21 May 2024 | 44.075 | -0.06 | -0.12% | 44.0125 | 44.3113 | 43.99 | 14,196 |
| 20 May 2024 | 44.13 | 0.18 | 0.41% | 44.115 | 44.2725 | 43.9275 | 4,341 |
| 17 May 2024 | 43.95 | -0.14 | -0.31% | 44.135 | 44.1763 | 43.8713 | 14,452 |
| 16 May 2024 | 44.0875 | 0.13 | 0.28% | 44.2825 | 44.2825 | 43.9388 | 40,056 |
| 15 May 2024 | 43.9625 | 0.73 | 1.69% | 43.49 | 43.9738 | 43.3763 | 13,561 |
| 14 May 2024 | 43.23 | -0.01 | -0.01% | 43.31 | 43.4588 | 42.1688 | 17,244 |
| 13 May 2024 | 43.235 | -0.08 | -0.17% | 43.325 | 43.4825 | 43.235 | 13,682 |
| 10 May 2024 | 43.31 | 0.25 | 0.57% | 43.2325 | 43.455 | 43.1675 | 2,336 |
| 09 May 2024 | 43.065 | 0.19 | 0.44% | 42.8775 | 43.1363 | 42.75 | 6,475 |
| 08 May 2024 | 42.8775 | -0.07 | -0.16% | 43.0325 | 43.16 | 42.84 | 9,800 |
| 07 May 2024 | 42.9463 | 0.56 | 1.31% | 42.7225 | 42.9575 | 42.6013 | 9,590 |
| 03 May 2024 | 42.39 | 0.13 | 0.32% | 42.42 | 42.9825 | 41.9225 | 9,681 |
| 02 May 2024 | 42.255 | -0.08 | -0.19% | 42.5825 | 42.655 | 42.1163 | 55,020 |
| 01 May 2024 | 42.3338 | -0.08 | -0.18% | 42.66 | 42.66 | 42.1038 | 6,554 |
| 30 Abr 2024 | 42.41 | 0.04 | 0.10% | 42.3625 | 42.6675 | 42.1763 | 65,892 |
| 29 Abr 2024 | 42.3675 | 0.13 | 0.32% | 42.4875 | 42.4875 | 42.345 | 3,834 |
| 26 Abr 2024 | 42.2325 | 0.09 | 0.23% | 42.2025 | 42.3088 | 41.9875 | 9,227 |
| 25 Abr 2024 | 42.1375 | -0.23 | -0.55% | 42.5875 | 42.6913 | 41.9775 | 29,642 |
| 24 Abr 2024 | 42.3713 | -0.32 | -0.76% | 42.5525 | 42.6738 | 42.2775 | 59,919 |
| 23 Abr 2024 | 42.695 | 0.61 | 1.46% | 42.12 | 42.695 | 42.0763 | 60,055 |
