Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SEVN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 12.34 | 0.06 | 0.49% | 12.26 | 12.45 | 12.26 | 24,653 |
| 14 Jun 2024 | 12.28 | 0.00 | 0.00% | 12.26 | 12.44 | 12.26 | 32,931 |
| 13 Jun 2024 | 12.28 | -0.03 | -0.24% | 12.40 | 12.525 | 12.28 | 37,108 |
| 12 Jun 2024 | 12.31 | -0.01 | -0.08% | 12.47 | 12.6899 | 12.31 | 44,178 |
| 11 Jun 2024 | 12.32 | -0.18 | -1.44% | 12.47 | 12.56 | 12.32 | 57,772 |
| 10 Jun 2024 | 12.50 | 0.13 | 1.05% | 12.31 | 12.60 | 12.31 | 24,673 |
| 07 Jun 2024 | 12.37 | 0.00 | 0.00% | 12.39 | 12.56 | 12.34 | 26,923 |
| 06 Jun 2024 | 12.37 | -0.10 | -0.80% | 12.47 | 12.68 | 12.3123 | 31,574 |
| 05 Jun 2024 | 12.47 | -0.42 | -3.26% | 12.91 | 12.95 | 12.37 | 49,485 |
| 04 Jun 2024 | 12.89 | 0.28 | 2.22% | 12.76 | 12.99 | 12.695 | 38,464 |
| 03 Jun 2024 | 12.61 | -0.06 | -0.47% | 12.77 | 12.82 | 12.6001 | 25,380 |
| 31 May 2024 | 12.67 | 0.00 | 0.00% | 12.73 | 12.79 | 12.49 | 34,844 |
| 30 May 2024 | 12.67 | 0.40 | 3.26% | 12.21 | 12.73 | 12.21 | 42,991 |
| 29 May 2024 | 12.27 | 0.06 | 0.49% | 12.21 | 12.55 | 12.20 | 46,867 |
| 28 May 2024 | 12.21 | -0.23 | -1.85% | 12.23 | 12.57 | 12.20 | 58,690 |
| 24 May 2024 | 12.44 | -0.13 | -1.03% | 12.50 | 12.59 | 12.24 | 48,608 |
| 23 May 2024 | 12.57 | 0.05 | 0.40% | 12.53 | 12.8504 | 12.435 | 33,887 |
| 22 May 2024 | 12.52 | -0.50 | -3.84% | 13.03 | 13.03 | 12.52 | 31,891 |
| 21 May 2024 | 13.02 | 0.03 | 0.23% | 13.03 | 13.0627 | 12.90 | 40,194 |
| 20 May 2024 | 12.99 | 0.02 | 0.15% | 13.00 | 13.005 | 12.90 | 46,499 |
| 17 May 2024 | 12.97 | 0.06 | 0.46% | 12.88 | 13.04 | 12.77 | 21,865 |
| 16 May 2024 | 12.91 | -0.07 | -0.54% | 13.05 | 13.10 | 12.80 | 66,705 |
| 15 May 2024 | 12.98 | 0.22 | 1.72% | 12.79 | 13.05 | 12.79 | 55,769 |
| 14 May 2024 | 12.76 | 0.07 | 0.55% | 12.59 | 12.90 | 12.59 | 31,359 |
| 13 May 2024 | 12.69 | -0.03 | -0.24% | 12.80 | 12.9337 | 12.55 | 43,989 |
| 10 May 2024 | 12.72 | -0.15 | -1.17% | 12.79 | 12.89 | 12.545 | 34,172 |
| 09 May 2024 | 12.87 | 0.24 | 1.90% | 12.63 | 12.87 | 12.522 | 28,045 |
| 08 May 2024 | 12.63 | -0.03 | -0.24% | 12.79 | 12.79 | 12.43 | 30,765 |
| 07 May 2024 | 12.66 | -0.25 | -1.94% | 13.00 | 13.00 | 12.65 | 33,890 |
| 06 May 2024 | 12.91 | 0.09 | 0.70% | 12.93 | 12.97 | 12.75 | 27,951 |
| 03 May 2024 | 12.82 | 0.01 | 0.08% | 12.88 | 12.92 | 12.7104 | 19,986 |
| 02 May 2024 | 12.81 | 0.04 | 0.31% | 12.80 | 13.00 | 12.74 | 36,899 |
| 01 May 2024 | 12.77 | 0.22 | 1.75% | 12.58 | 12.98 | 12.22 | 69,219 |
| 30 Abr 2024 | 12.55 | 0.36 | 2.95% | 12.34 | 12.65 | 12.2013 | 37,062 |
| 29 Abr 2024 | 12.19 | 0.06 | 0.49% | 12.24 | 12.28 | 12.14 | 35,691 |
| 26 Abr 2024 | 12.13 | -0.01 | -0.08% | 12.26 | 12.27 | 12.03 | 34,343 |
| 25 Abr 2024 | 12.14 | -0.24 | -1.94% | 12.23 | 12.35 | 12.055 | 38,229 |
| 24 Abr 2024 | 12.38 | -0.06 | -0.48% | 12.42 | 12.5197 | 11.92 | 113,228 |
| 23 Abr 2024 | 12.44 | -0.07 | -0.56% | 12.53 | 12.58 | 12.34 | 57,972 |
| 22 Abr 2024 | 12.51 | 0.10 | 0.81% | 12.57 | 12.75 | 12.40 | 49,925 |
| 19 Abr 2024 | 12.41 | -0.33 | -2.59% | 12.29 | 12.57 | 12.185 | 88,889 |
| 18 Abr 2024 | 12.74 | 0.02 | 0.16% | 12.85 | 13.00 | 12.68 | 140,337 |
| 17 Abr 2024 | 12.72 | 0.14 | 1.11% | 12.87 | 12.87 | 12.56 | 51,193 |
| 16 Abr 2024 | 12.58 | -0.32 | -2.48% | 12.94 | 12.98 | 12.30 | 103,568 |
| 15 Abr 2024 | 12.90 | 0.07 | 0.55% | 12.78 | 12.99 | 12.65 | 95,768 |
| 12 Abr 2024 | 12.83 | 0.14 | 1.10% | 12.82 | 12.98 | 12.70 | 61,167 |
| 11 Abr 2024 | 12.69 | -0.26 | -2.01% | 12.89 | 12.9899 | 12.60 | 77,725 |
| 10 Abr 2024 | 12.95 | 0.03 | 0.23% | 13.00 | 13.00 | 12.82 | 54,027 |
| 09 Abr 2024 | 12.92 | -0.05 | -0.39% | 12.88 | 12.95 | 12.76 | 47,984 |
| 08 Abr 2024 | 12.97 | 0.09 | 0.70% | 12.97 | 12.98 | 12.80 | 23,668 |
| 05 Abr 2024 | 12.88 | -0.15 | -1.15% | 12.93 | 13.00 | 12.775 | 39,609 |
| 04 Abr 2024 | 13.03 | 0.08 | 0.62% | 12.98 | 13.09 | 12.83 | 32,708 |
| 03 Abr 2024 | 12.95 | 0.05 | 0.39% | 12.99 | 12.99 | 12.77 | 31,014 |
| 02 Abr 2024 | 12.90 | -0.13 | -1.00% | 12.99 | 12.99 | 12.84 | 26,857 |
| 01 Abr 2024 | 13.03 | 0.11 | 0.85% | 12.96 | 13.03 | 12.8858 | 24,938 |
| 28 Mar 2024 | 12.92 | -0.07 | -0.54% | 12.90 | 13.0699 | 12.90 | 24,175 |
| 27 Mar 2024 | 12.99 | 0.04 | 0.31% | 12.89 | 13.02 | 12.86 | 28,987 |
| 26 Mar 2024 | 12.95 | 0.04 | 0.31% | 12.96 | 13.00 | 12.85 | 38,397 |
| 25 Mar 2024 | 12.91 | 0.10 | 0.78% | 12.97 | 12.98 | 12.802 | 39,470 |
| 22 Mar 2024 | 12.81 | -0.07 | -0.54% | 12.95 | 12.95 | 12.81 | 24,653 |
| 21 Mar 2024 | 12.88 | 0.05 | 0.39% | 12.81 | 12.98 | 12.78 | 66,166 |
| 20 Mar 2024 | 12.83 | 0.20 | 1.58% | 12.71 | 12.89 | 12.535 | 29,151 |
