Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SCPH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 4.48 | -0.33 | -6.86% | 4.79 | 4.86 | 4.465 | 112,145 |
| 09 May 2024 | 4.81 | 0.12 | 2.56% | 4.68 | 4.9399 | 4.6744 | 159,020 |
| 08 May 2024 | 4.69 | -0.21 | -4.29% | 4.83 | 4.92 | 4.68 | 159,416 |
| 07 May 2024 | 4.90 | 0.17 | 3.59% | 4.76 | 4.975 | 4.66 | 238,868 |
| 06 May 2024 | 4.73 | 0.07 | 1.50% | 4.72 | 4.83 | 4.61 | 106,756 |
| 03 May 2024 | 4.66 | 0.00 | 0.00% | 4.76 | 4.85 | 4.54 | 159,989 |
| 02 May 2024 | 4.66 | 0.12 | 2.64% | 4.64 | 4.70 | 4.47 | 107,382 |
| 01 May 2024 | 4.54 | 0.07 | 1.57% | 4.48 | 4.70 | 4.46 | 100,121 |
| 30 Abr 2024 | 4.47 | -0.11 | -2.40% | 4.55 | 4.58 | 4.40 | 184,913 |
| 29 Abr 2024 | 4.58 | 0.09 | 2.00% | 4.52 | 4.71 | 4.49 | 194,134 |
| 26 Abr 2024 | 4.49 | 0.14 | 3.22% | 4.38 | 4.58 | 4.32 | 119,733 |
| 25 Abr 2024 | 4.35 | -0.15 | -3.33% | 4.47 | 4.57 | 4.27 | 187,355 |
| 24 Abr 2024 | 4.50 | -0.11 | -2.39% | 4.64 | 4.75 | 4.49 | 92,041 |
| 23 Abr 2024 | 4.61 | 0.04 | 0.88% | 4.63 | 4.79 | 4.57 | 85,258 |
| 22 Abr 2024 | 4.57 | 0.01 | 0.22% | 4.58 | 4.66 | 4.45 | 113,931 |
| 19 Abr 2024 | 4.56 | 0.05 | 1.11% | 4.50 | 4.62 | 4.41 | 166,627 |
| 18 Abr 2024 | 4.51 | 0.09 | 2.04% | 4.42 | 4.52 | 4.25 | 223,905 |
| 17 Abr 2024 | 4.42 | -0.25 | -5.35% | 4.69 | 4.755 | 4.41 | 249,573 |
| 16 Abr 2024 | 4.67 | -0.19 | -3.91% | 4.86 | 4.90 | 4.67 | 126,229 |
| 15 Abr 2024 | 4.86 | -0.07 | -1.42% | 4.89 | 4.97 | 4.75 | 184,085 |
| 12 Abr 2024 | 4.93 | -0.17 | -3.33% | 5.09 | 5.13 | 4.93 | 137,212 |
| 11 Abr 2024 | 5.10 | 0.32 | 6.69% | 4.78 | 5.11 | 4.75 | 146,186 |
| 10 Abr 2024 | 4.78 | -0.24 | -4.78% | 4.88 | 4.90 | 4.70 | 248,847 |
| 09 Abr 2024 | 5.02 | 0.09 | 1.83% | 4.94 | 5.12 | 4.8311 | 160,279 |
| 08 Abr 2024 | 4.93 | -0.10 | -1.99% | 5.02 | 5.08 | 4.89 | 138,789 |
| 05 Abr 2024 | 5.03 | -0.11 | -2.14% | 5.18 | 5.18 | 4.98 | 202,699 |
| 04 Abr 2024 | 5.14 | -0.07 | -1.34% | 5.22 | 5.33 | 5.07 | 163,569 |
| 03 Abr 2024 | 5.21 | 0.43 | 9.00% | 4.76 | 5.31 | 4.71 | 258,758 |
| 02 Abr 2024 | 4.78 | -0.07 | -1.44% | 4.78 | 4.86 | 4.65 | 178,688 |
| 01 Abr 2024 | 4.85 | -0.17 | -3.39% | 4.97 | 4.97 | 4.77 | 216,629 |
| 28 Mar 2024 | 5.02 | -0.01 | -0.20% | 5.13 | 5.155 | 4.97 | 110,060 |
| 27 Mar 2024 | 5.03 | 0.12 | 2.44% | 5.05 | 5.16 | 4.87 | 229,440 |
| 26 Mar 2024 | 4.91 | 0.05 | 1.03% | 4.86 | 5.15 | 4.86 | 298,990 |
| 25 Mar 2024 | 4.86 | -0.31 | -6.00% | 5.11 | 5.21 | 4.84 | 664,193 |
| 22 Mar 2024 | 5.17 | -0.21 | -3.90% | 5.32 | 5.33 | 5.135 | 206,239 |
| 21 Mar 2024 | 5.38 | -0.20 | -3.58% | 5.63 | 5.70 | 5.35 | 145,204 |
| 20 Mar 2024 | 5.58 | 0.21 | 3.91% | 5.34 | 5.59 | 5.21 | 187,541 |
| 19 Mar 2024 | 5.37 | -0.12 | -2.19% | 5.50 | 5.50 | 5.35 | 128,242 |
| 18 Mar 2024 | 5.49 | -0.34 | -5.83% | 5.85 | 5.95 | 5.46 | 193,030 |
| 15 Mar 2024 | 5.83 | 0.53 | 10.00% | 5.28 | 6.20 | 5.28 | 659,853 |
| 14 Mar 2024 | 5.30 | -0.14 | -2.57% | 5.65 | 5.7805 | 4.9501 | 573,303 |
| 13 Mar 2024 | 5.44 | 0.08 | 1.49% | 5.31 | 5.61 | 5.2854 | 175,310 |
| 12 Mar 2024 | 5.36 | 0.08 | 1.52% | 5.36 | 5.60 | 5.15 | 348,139 |
| 11 Mar 2024 | 5.28 | -0.10 | -1.86% | 5.33 | 5.46 | 5.25 | 172,594 |
| 08 Mar 2024 | 5.38 | -0.29 | -5.11% | 5.74 | 5.75 | 5.32 | 316,389 |
| 07 Mar 2024 | 5.67 | -0.23 | -3.90% | 5.92 | 6.16 | 5.66 | 255,005 |
| 06 Mar 2024 | 5.90 | 0.04 | 0.68% | 5.91 | 6.00 | 5.76 | 223,968 |
| 05 Mar 2024 | 5.86 | -0.14 | -2.33% | 5.94 | 6.03 | 5.72 | 320,946 |
| 04 Mar 2024 | 6.00 | -0.12 | -1.96% | 6.18 | 6.18 | 5.92 | 248,455 |
| 01 Mar 2024 | 6.12 | 0.10 | 1.66% | 6.03 | 6.28 | 5.98 | 121,683 |
| 29 Feb 2024 | 6.02 | 0.00 | 0.00% | 6.13 | 6.28 | 5.99 | 288,089 |
| 28 Feb 2024 | 6.02 | -0.20 | -3.22% | 6.22 | 6.2865 | 5.93 | 184,850 |
| 27 Feb 2024 | 6.22 | 0.23 | 3.84% | 6.02 | 6.54 | 6.02 | 195,661 |
| 26 Feb 2024 | 5.99 | 0.33 | 5.83% | 5.67 | 6.03 | 5.665 | 87,889 |
| 23 Feb 2024 | 5.66 | 0.02 | 0.35% | 5.63 | 5.75 | 5.51 | 111,839 |
| 22 Feb 2024 | 5.64 | 0.06 | 1.08% | 5.55 | 5.77 | 5.485 | 154,336 |
| 21 Feb 2024 | 5.58 | -0.12 | -2.11% | 5.68 | 5.69 | 5.51 | 120,495 |
| 20 Feb 2024 | 5.70 | -0.04 | -0.70% | 5.69 | 5.84 | 5.591 | 129,400 |
| 16 Feb 2024 | 5.74 | 0.06 | 1.06% | 5.65 | 6.035 | 5.59 | 173,888 |
| 15 Feb 2024 | 5.68 | 0.04 | 0.71% | 5.67 | 5.8095 | 5.47 | 267,091 |
| 14 Feb 2024 | 5.64 | 0.29 | 5.42% | 5.41 | 5.71 | 5.41 | 236,825 |
| 13 Feb 2024 | 5.35 | -0.38 | -6.63% | 5.65 | 5.65 | 5.255 | 245,242 |
| 12 Feb 2024 | 5.73 | 0.35 | 6.51% | 5.38 | 5.78 | 5.3203 | 279,225 |
