Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SHC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 11.20 | 0.01 | 0.09% | 11.22 | 11.25 | 11.06 | 922,520 |
| 23 May 2024 | 11.19 | -0.06 | -0.53% | 11.22 | 11.35 | 11.01 | 800,776 |
| 22 May 2024 | 11.25 | 0.36 | 3.31% | 10.91 | 11.31 | 10.85 | 1,160,573 |
| 21 May 2024 | 10.89 | -0.20 | -1.80% | 10.90 | 11.02 | 10.85 | 653,385 |
| 20 May 2024 | 11.09 | -0.20 | -1.77% | 11.26 | 11.32 | 11.09 | 456,310 |
| 17 May 2024 | 11.29 | -0.12 | -1.05% | 11.40 | 11.545 | 11.22 | 467,493 |
| 16 May 2024 | 11.41 | 0.00 | 0.00% | 11.39 | 11.48 | 11.34 | 482,913 |
| 15 May 2024 | 11.41 | 0.01 | 0.09% | 11.55 | 11.57 | 11.23 | 554,260 |
| 14 May 2024 | 11.40 | 0.02 | 0.18% | 11.52 | 11.66 | 11.30 | 796,956 |
| 13 May 2024 | 11.38 | 0.34 | 3.08% | 11.06 | 11.43 | 10.935 | 1,196,078 |
| 10 May 2024 | 11.04 | -0.29 | -2.56% | 11.33 | 11.38 | 10.86 | 942,183 |
| 09 May 2024 | 11.33 | 0.12 | 1.03% | 11.24 | 11.40 | 11.20 | 4,487,440 |
| 08 May 2024 | 11.215 | -0.26 | -2.22% | 11.40 | 11.49 | 11.17 | 1,094,601 |
| 07 May 2024 | 11.47 | 0.18 | 1.59% | 11.30 | 11.59 | 11.25 | 1,151,330 |
| 06 May 2024 | 11.29 | 0.27 | 2.45% | 11.08 | 11.385 | 11.07 | 744,480 |
| 03 May 2024 | 11.02 | 0.11 | 1.01% | 11.25 | 11.48 | 11.00 | 1,039,496 |
| 02 May 2024 | 10.91 | -0.36 | -3.19% | 11.19 | 11.225 | 10.75 | 1,637,483 |
| 01 May 2024 | 11.27 | 0.07 | 0.63% | 11.10 | 11.47 | 11.03 | 1,100,711 |
| 30 Abr 2024 | 11.20 | -0.18 | -1.58% | 11.28 | 11.40 | 11.13 | 1,567,310 |
| 29 Abr 2024 | 11.38 | -0.02 | -0.18% | 11.55 | 11.64 | 11.2908 | 933,579 |
| 26 Abr 2024 | 11.40 | 0.08 | 0.71% | 11.33 | 11.65 | 11.22 | 737,652 |
| 25 Abr 2024 | 11.32 | 0.05 | 0.44% | 11.22 | 11.61 | 11.01 | 721,160 |
| 24 Abr 2024 | 11.27 | -0.11 | -0.97% | 11.31 | 11.46 | 11.11 | 1,168,146 |
| 23 Abr 2024 | 11.38 | 0.29 | 2.61% | 11.15 | 11.55 | 11.12 | 1,142,912 |
| 22 Abr 2024 | 11.09 | 0.14 | 1.28% | 11.01 | 11.11 | 10.88 | 716,627 |
| 19 Abr 2024 | 10.95 | 0.05 | 0.46% | 10.89 | 10.96 | 10.74 | 946,460 |
| 18 Abr 2024 | 10.90 | 0.15 | 1.40% | 10.74 | 10.985 | 10.71 | 706,390 |
| 17 Abr 2024 | 10.75 | -0.14 | -1.29% | 10.94 | 11.02 | 10.72 | 980,611 |
| 16 Abr 2024 | 10.89 | -0.12 | -1.09% | 10.98 | 11.06 | 10.85 | 773,895 |
| 15 Abr 2024 | 11.01 | -0.27 | -2.39% | 11.30 | 11.465 | 11.00 | 1,119,751 |
| 12 Abr 2024 | 11.28 | -0.15 | -1.31% | 11.34 | 11.375 | 11.259 | 1,461,125 |
| 11 Abr 2024 | 11.43 | 0.01 | 0.09% | 11.54 | 11.635 | 11.29 | 657,799 |
| 10 Abr 2024 | 11.42 | -0.20 | -1.72% | 11.18 | 11.44 | 11.10 | 1,083,818 |
| 09 Abr 2024 | 11.62 | 0.22 | 1.93% | 11.45 | 11.66 | 11.40 | 1,055,521 |
| 08 Abr 2024 | 11.40 | 0.06 | 0.53% | 11.41 | 11.54 | 11.22 | 1,028,645 |
| 05 Abr 2024 | 11.34 | -0.06 | -0.53% | 11.34 | 11.52 | 11.255 | 1,190,554 |
| 04 Abr 2024 | 11.40 | -0.14 | -1.21% | 11.56 | 11.79 | 11.36 | 1,004,852 |
| 03 Abr 2024 | 11.54 | 0.16 | 1.41% | 11.73 | 11.785 | 11.36 | 1,425,933 |
| 02 Abr 2024 | 11.38 | -0.32 | -2.74% | 11.58 | 11.62 | 11.37 | 1,403,000 |
| 01 Abr 2024 | 11.70 | -0.31 | -2.58% | 11.97 | 12.025 | 11.50 | 1,226,520 |
| 28 Mar 2024 | 12.01 | 0.14 | 1.18% | 12.01 | 12.16 | 11.81 | 1,677,239 |
| 27 Mar 2024 | 11.87 | 0.34 | 2.95% | 11.67 | 11.909 | 11.645 | 1,698,440 |
| 26 Mar 2024 | 11.53 | -0.22 | -1.87% | 11.74 | 11.86 | 11.47 | 2,387,190 |
| 25 Mar 2024 | 11.75 | 0.45 | 3.98% | 11.93 | 12.41 | 11.72 | 2,869,957 |
| 22 Mar 2024 | 11.30 | -0.24 | -2.08% | 11.45 | 11.53 | 11.18 | 1,776,234 |
| 21 Mar 2024 | 11.54 | -0.24 | -2.04% | 11.77 | 11.805 | 10.97 | 4,243,052 |
| 20 Mar 2024 | 11.78 | -1.33 | -10.14% | 13.10 | 13.19 | 10.74 | 9,240,627 |
| 19 Mar 2024 | 13.11 | -1.22 | -8.51% | 14.32 | 14.47 | 13.05 | 2,000,177 |
| 18 Mar 2024 | 14.33 | -0.19 | -1.31% | 14.52 | 14.92 | 14.23 | 1,916,649 |
| 15 Mar 2024 | 14.52 | 0.34 | 2.40% | 14.15 | 14.55 | 13.99 | 3,239,544 |
| 14 Mar 2024 | 14.18 | 0.24 | 1.72% | 13.99 | 14.19 | 13.89 | 1,757,172 |
| 13 Mar 2024 | 13.94 | 0.17 | 1.23% | 13.79 | 14.03 | 13.69 | 987,487 |
| 12 Mar 2024 | 13.77 | -0.23 | -1.64% | 13.96 | 13.97 | 13.69 | 700,978 |
| 11 Mar 2024 | 14.00 | 0.17 | 1.23% | 13.72 | 14.305 | 13.65 | 1,143,797 |
| 08 Mar 2024 | 13.83 | -0.15 | -1.07% | 14.08 | 14.29 | 13.80 | 893,008 |
| 07 Mar 2024 | 13.98 | -0.25 | -1.76% | 14.30 | 14.41 | 13.84 | 2,166,511 |
| 06 Mar 2024 | 14.23 | 0.23 | 1.64% | 13.95 | 14.38 | 13.87 | 1,496,980 |
| 05 Mar 2024 | 14.00 | -0.59 | -4.04% | 14.50 | 14.81 | 14.00 | 1,701,473 |
| 04 Mar 2024 | 14.59 | 0.03 | 0.21% | 14.75 | 14.93 | 14.41 | 3,418,929 |
| 01 Mar 2024 | 14.56 | -0.45 | -3.00% | 15.03 | 15.03 | 13.615 | 13,229,262 |
| 29 Feb 2024 | 15.01 | 0.05 | 0.37% | 15.08 | 15.39 | 14.66 | 9,912,022 |
| 28 Feb 2024 | 14.955 | -2.39 | -13.75% | 16.76 | 17.00 | 14.76 | 5,508,001 |
