Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SNPX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 4.76 | 0.24 | 5.31% | 4.55 | 4.79 | 4.42 | 67,677 |
| 13 May 2024 | 4.52 | -0.05 | -1.09% | 4.70 | 4.70 | 4.3501 | 38,607 |
| 10 May 2024 | 4.57 | -0.14 | -2.97% | 4.79 | 4.8999 | 4.57 | 28,924 |
| 09 May 2024 | 4.71 | 0.06 | 1.29% | 4.67 | 4.8384 | 4.545 | 35,371 |
| 08 May 2024 | 4.65 | -0.03 | -0.64% | 4.66 | 4.77 | 4.52 | 38,974 |
| 07 May 2024 | 4.68 | -0.03 | -0.64% | 4.75 | 4.98 | 4.63 | 77,711 |
| 06 May 2024 | 4.71 | -0.38 | -7.47% | 5.07 | 5.07 | 4.44 | 57,994 |
| 03 May 2024 | 5.09 | 0.33 | 6.93% | 4.80 | 5.38 | 4.7203 | 164,866 |
| 02 May 2024 | 4.76 | -0.07 | -1.45% | 4.76 | 5.18 | 4.70 | 48,696 |
| 01 May 2024 | 4.83 | 0.09 | 1.90% | 4.70 | 4.99 | 4.37 | 53,132 |
| 30 Abr 2024 | 4.74 | 0.29 | 6.47% | 4.44 | 5.12 | 4.35 | 222,111 |
| 29 Abr 2024 | 4.452 | -0.08 | -1.72% | 4.49 | 4.58 | 4.41 | 21,943 |
| 26 Abr 2024 | 4.53 | 0.12 | 2.65% | 4.39 | 4.54 | 4.34 | 6,924 |
| 25 Abr 2024 | 4.413 | -0.15 | -3.22% | 4.45 | 4.60 | 4.413 | 3,503 |
| 24 Abr 2024 | 4.56 | -0.01 | -0.22% | 4.61 | 4.6899 | 4.4807 | 14,442 |
| 23 Abr 2024 | 4.57 | 0.21 | 4.82% | 4.43 | 4.79 | 4.35 | 40,195 |
| 22 Abr 2024 | 4.36 | 0.03 | 0.69% | 4.50 | 4.50 | 4.2001 | 53,626 |
| 19 Abr 2024 | 4.33 | -0.33 | -7.08% | 4.64 | 4.71 | 4.252 | 29,905 |
| 18 Abr 2024 | 4.66 | -0.14 | -2.92% | 4.73 | 4.95 | 4.60 | 42,233 |
| 17 Abr 2024 | 4.80 | 0.15 | 3.22% | 4.69 | 4.9586 | 4.375 | 121,996 |
| 16 Abr 2024 | 4.6501 | 0.23 | 5.21% | 4.44 | 4.89 | 4.43 | 93,298 |
| 15 Abr 2024 | 4.42 | -0.27 | -5.69% | 4.72 | 4.80 | 4.42 | 95,422 |
| 12 Abr 2024 | 4.6865 | -0.14 | -2.87% | 4.81 | 5.0374 | 4.57 | 82,758 |
| 11 Abr 2024 | 4.825 | 0.13 | 2.66% | 4.71 | 5.07 | 4.61 | 72,575 |
| 10 Abr 2024 | 4.70 | -0.24 | -4.86% | 4.86 | 4.9199 | 4.55 | 56,548 |
| 09 Abr 2024 | 4.94 | -0.45 | -8.35% | 5.78 | 5.95 | 4.772 | 249,918 |
| 08 Abr 2024 | 5.39 | 0.39 | 7.80% | 4.81 | 6.217 | 4.75 | 276,357 |
| 05 Abr 2024 | 4.9999 | 0.47 | 10.50% | 4.15 | 5.35 | 4.15 | 137,599 |
| 04 Abr 2024 | 4.525 | 0.02 | 0.56% | 4.2875 | 5.125 | 4.2875 | 46,681 |
| 03 Abr 2024 | 4.50 | -0.10 | -2.12% | 4.635 | 4.6825 | 3.865 | 69,047 |
| 02 Abr 2024 | 4.5975 | 0.00 | 0.11% | 4.72 | 4.8575 | 4.275 | 5,701 |
| 01 Abr 2024 | 4.5925 | -0.10 | -2.03% | 4.825 | 4.85 | 4.50 | 4,277 |
| 28 Mar 2024 | 4.6875 | -0.08 | -1.57% | 4.975 | 5.125 | 4.6875 | 4,934 |
| 27 Mar 2024 | 4.7625 | -0.19 | -3.79% | 4.96 | 5.1725 | 4.75 | 5,379 |
| 26 Mar 2024 | 4.95 | 0.38 | 8.30% | 4.65 | 5.0875 | 4.4575 | 10,693 |
| 25 Mar 2024 | 4.5707 | -0.11 | -2.28% | 4.495 | 4.9425 | 4.19 | 31,679 |
| 22 Mar 2024 | 4.6775 | -0.17 | -3.56% | 4.7525 | 5.00 | 4.65 | 7,234 |
| 21 Mar 2024 | 4.85 | -0.07 | -1.32% | 4.9375 | 5.25 | 4.515 | 8,529 |
| 20 Mar 2024 | 4.915 | -0.36 | -6.82% | 5.375 | 5.375 | 4.88 | 6,874 |
| 19 Mar 2024 | 5.275 | 0.35 | 7.11% | 4.99 | 5.46 | 4.875 | 10,954 |
| 18 Mar 2024 | 4.925 | -0.13 | -2.48% | 5.05 | 5.0825 | 4.8125 | 5,466 |
| 15 Mar 2024 | 5.05 | 0.55 | 12.22% | 4.60 | 5.125 | 4.50 | 16,028 |
| 14 Mar 2024 | 4.50 | 0.03 | 0.56% | 4.65 | 4.65 | 4.2575 | 11,005 |
| 13 Mar 2024 | 4.475 | 0.10 | 2.29% | 4.725 | 4.745 | 4.38 | 6,201 |
| 12 Mar 2024 | 4.375 | -0.08 | -1.69% | 4.7075 | 4.745 | 4.26 | 10,270 |
| 11 Mar 2024 | 4.45 | -0.15 | -3.26% | 4.60 | 4.745 | 4.3075 | 9,106 |
| 08 Mar 2024 | 4.60 | 0.01 | 0.27% | 4.725 | 4.7425 | 4.375 | 4,896 |
| 07 Mar 2024 | 4.5875 | -0.06 | -1.18% | 4.75 | 4.75 | 4.25 | 21,737 |
| 06 Mar 2024 | 4.6425 | -0.17 | -3.43% | 4.55 | 4.9975 | 4.44 | 12,107 |
| 05 Mar 2024 | 4.8075 | 0.10 | 2.18% | 4.595 | 5.1225 | 4.4283 | 13,480 |
| 04 Mar 2024 | 4.705 | -0.41 | -7.97% | 5.30 | 5.375 | 4.375 | 48,767 |
| 01 Mar 2024 | 5.1125 | -0.33 | -5.98% | 5.275 | 5.475 | 5.0925 | 25,257 |
| 29 Feb 2024 | 5.4375 | 0.01 | 0.28% | 5.315 | 5.8725 | 5.055 | 67,468 |
| 28 Feb 2024 | 5.4225 | 0.40 | 7.91% | 5.23 | 5.425 | 5.00 | 54,440 |
| 27 Feb 2024 | 5.025 | 0.30 | 6.41% | 4.625 | 5.24 | 4.29 | 55,015 |
| 26 Feb 2024 | 4.7225 | 0.10 | 2.11% | 4.625 | 5.25 | 4.1525 | 37,047 |
| 23 Feb 2024 | 4.625 | -0.06 | -1.23% | 4.4675 | 4.7175 | 4.25 | 24,835 |
| 22 Feb 2024 | 4.6825 | -1.96 | -29.45% | 5.125 | 5.125 | 4.5075 | 81,005 |
| 21 Feb 2024 | 6.6375 | 1.56 | 30.76% | 5.1775 | 7.2225 | 4.78 | 344,461 |
| 20 Feb 2024 | 5.0763 | 0.60 | 13.50% | 4.50 | 5.415 | 4.225 | 14,571 |
| 16 Feb 2024 | 4.4725 | 0.00 | 0.00% | 4.4725 | 4.695 | 4.1825 | 13,610 |
| 15 Feb 2024 | 4.4725 | 0.30 | 7.19% | 4.2475 | 4.50 | 4.175 | 7,400 |
