Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SNPS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 559.63 | 2.24 | 0.40% | 552.88 | 560.35 | 552.76 | 500,786 |
| 13 May 2024 | 557.39 | 0.68 | 0.12% | 561.37 | 561.37 | 553.615 | 547,938 |
| 10 May 2024 | 556.71 | 6.83 | 1.24% | 551.66 | 562.93 | 551.01 | 587,787 |
| 09 May 2024 | 549.88 | -0.61 | -0.11% | 551.42 | 552.54 | 546.42 | 410,085 |
| 08 May 2024 | 550.49 | 0.88 | 0.16% | 546.00 | 552.1775 | 545.3546 | 536,774 |
| 07 May 2024 | 549.61 | 4.07 | 0.75% | 548.11 | 556.56 | 542.73 | 763,627 |
| 06 May 2024 | 545.54 | 8.60 | 1.60% | 539.00 | 546.61 | 537.016 | 674,840 |
| 03 May 2024 | 536.94 | 13.56 | 2.59% | 527.29 | 540.40 | 530.16 | 855,169 |
| 02 May 2024 | 523.38 | 1.20 | 0.23% | 524.36 | 527.135 | 512.1201 | 1,086,777 |
| 01 May 2024 | 522.18 | -8.41 | -1.59% | 528.17 | 534.05 | 519.62 | 746,266 |
| 30 Abr 2024 | 530.59 | -14.17 | -2.60% | 542.55 | 543.96 | 530.59 | 741,140 |
| 29 Abr 2024 | 544.76 | 1.10 | 0.20% | 545.45 | 548.83 | 540.53 | 647,258 |
| 26 Abr 2024 | 543.66 | 13.55 | 2.56% | 529.48 | 548.77 | 529.48 | 997,457 |
| 25 Abr 2024 | 530.11 | 2.59 | 0.49% | 523.26 | 534.14 | 518.80 | 924,151 |
| 24 Abr 2024 | 527.52 | 0.02 | 0.00% | 533.19 | 540.73 | 527.28 | 1,429,390 |
| 23 Abr 2024 | 527.50 | 12.01 | 2.33% | 510.77 | 531.73 | 510.77 | 1,486,650 |
| 22 Abr 2024 | 515.49 | 4.78 | 0.94% | 513.08 | 518.77 | 510.75 | 974,077 |
| 19 Abr 2024 | 510.71 | -9.00 | -1.73% | 515.53 | 522.62 | 508.19 | 1,192,354 |
| 18 Abr 2024 | 519.71 | -7.87 | -1.49% | 529.39 | 530.00 | 517.06 | 1,177,318 |
| 17 Abr 2024 | 527.58 | -13.51 | -2.50% | 543.40 | 546.67 | 525.77 | 1,120,594 |
| 16 Abr 2024 | 541.09 | -2.82 | -0.52% | 542.45 | 544.56 | 539.34 | 897,152 |
| 15 Abr 2024 | 543.91 | -13.25 | -2.38% | 567.91 | 567.91 | 541.39 | 941,849 |
| 12 Abr 2024 | 557.16 | -4.81 | -0.86% | 556.00 | 560.515 | 550.19 | 810,734 |
| 11 Abr 2024 | 561.97 | 0.74 | 0.13% | 560.46 | 563.73 | 554.38 | 914,369 |
| 10 Abr 2024 | 561.23 | -7.76 | -1.36% | 560.00 | 564.00 | 558.02 | 780,032 |
| 09 Abr 2024 | 568.99 | -7.37 | -1.28% | 576.07 | 582.695 | 567.15 | 1,038,394 |
| 08 Abr 2024 | 576.36 | 0.91 | 0.16% | 575.40 | 577.87 | 566.4554 | 605,556 |
| 05 Abr 2024 | 575.45 | 8.34 | 1.47% | 571.02 | 578.90 | 570.0801 | 773,548 |
| 04 Abr 2024 | 567.11 | -11.76 | -2.03% | 590.00 | 592.71 | 567.02 | 982,799 |
| 03 Abr 2024 | 578.87 | 9.05 | 1.59% | 565.98 | 580.83 | 568.00 | 758,059 |
| 02 Abr 2024 | 569.82 | -7.07 | -1.23% | 567.00 | 571.91 | 563.63 | 736,550 |
| 01 Abr 2024 | 576.89 | 5.39 | 0.94% | 573.00 | 582.6715 | 571.7201 | 609,248 |
| 28 Mar 2024 | 571.50 | -1.85 | -0.32% | 573.24 | 577.00 | 570.00 | 996,460 |
| 27 Mar 2024 | 573.35 | -10.97 | -1.88% | 587.64 | 588.12 | 570.5101 | 870,857 |
| 26 Mar 2024 | 584.32 | 0.00 | 0.00% | 584.88 | 591.27 | 584.00 | 1,023,990 |
| 25 Mar 2024 | 584.32 | -9.88 | -1.66% | 588.05 | 588.1314 | 580.65 | 1,327,843 |
| 22 Mar 2024 | 594.20 | -7.81 | -1.30% | 601.00 | 604.91 | 588.28 | 1,242,335 |
| 21 Mar 2024 | 602.01 | 12.23 | 2.07% | 600.00 | 616.54 | 593.00 | 1,811,423 |
| 20 Mar 2024 | 589.78 | 5.07 | 0.87% | 592.49 | 598.00 | 581.0601 | 1,134,648 |
| 19 Mar 2024 | 584.71 | 24.08 | 4.30% | 572.18 | 585.74 | 562.00 | 1,544,741 |
| 18 Mar 2024 | 560.63 | 10.60 | 1.93% | 558.59 | 565.95 | 555.12 | 1,082,715 |
| 15 Mar 2024 | 550.03 | -9.28 | -1.66% | 557.37 | 562.00 | 546.91 | 1,348,254 |
| 14 Mar 2024 | 559.31 | -1.89 | -0.34% | 563.18 | 567.17 | 554.505 | 731,692 |
| 13 Mar 2024 | 561.20 | -15.52 | -2.69% | 569.17 | 570.37 | 556.67 | 892,942 |
| 12 Mar 2024 | 576.72 | 11.40 | 2.02% | 568.49 | 577.19 | 564.0101 | 622,488 |
| 11 Mar 2024 | 565.32 | -5.97 | -1.05% | 562.99 | 567.72 | 555.49 | 656,445 |
| 08 Mar 2024 | 571.29 | -12.06 | -2.07% | 585.26 | 586.26 | 569.56 | 724,000 |
| 07 Mar 2024 | 583.35 | 7.38 | 1.28% | 583.19 | 588.13 | 577.9127 | 754,835 |
| 06 Mar 2024 | 575.97 | 10.71 | 1.89% | 574.91 | 582.52 | 567.01 | 787,687 |
| 05 Mar 2024 | 565.26 | -29.06 | -4.89% | 589.11 | 591.23 | 560.50 | 976,683 |
| 04 Mar 2024 | 594.32 | 2.97 | 0.50% | 595.85 | 604.3531 | 591.30 | 1,063,612 |
| 01 Mar 2024 | 591.35 | 17.62 | 3.07% | 573.15 | 592.895 | 572.56 | 962,538 |
| 29 Feb 2024 | 573.73 | 3.45 | 0.60% | 576.72 | 579.44 | 571.00 | 995,447 |
| 28 Feb 2024 | 570.28 | -3.72 | -0.65% | 571.45 | 572.79 | 566.20 | 588,914 |
| 27 Feb 2024 | 574.00 | -1.70 | -0.30% | 577.30 | 578.095 | 567.38 | 731,159 |
| 26 Feb 2024 | 575.70 | 0.05 | 0.01% | 579.68 | 581.49 | 571.01 | 1,033,922 |
| 23 Feb 2024 | 575.65 | -5.25 | -0.90% | 583.95 | 585.01 | 570.75 | 1,210,826 |
| 22 Feb 2024 | 580.90 | 37.33 | 6.87% | 590.00 | 629.38 | 579.11 | 3,321,436 |
| 21 Feb 2024 | 543.57 | -4.41 | -0.80% | 539.00 | 544.87 | 527.0256 | 1,827,999 |
| 20 Feb 2024 | 547.98 | -4.93 | -0.89% | 551.50 | 554.76 | 538.72 | 1,115,063 |
| 16 Feb 2024 | 552.91 | -4.92 | -0.88% | 559.00 | 563.87 | 550.98 | 895,508 |
| 15 Feb 2024 | 557.83 | -4.90 | -0.87% | 567.14 | 568.5968 | 556.8999 | 857,662 |
