Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SPTN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 20.91 | -0.11 | -0.52% | 20.97 | 21.10 | 20.85 | 356,864 |
| 16 May 2024 | 21.02 | 0.40 | 1.94% | 20.68 | 21.03 | 20.484 | 233,691 |
| 15 May 2024 | 20.62 | -0.03 | -0.15% | 20.74 | 20.74 | 20.45 | 204,153 |
| 14 May 2024 | 20.65 | 0.27 | 1.32% | 20.53 | 20.67 | 20.44 | 155,526 |
| 13 May 2024 | 20.38 | 0.03 | 0.15% | 20.42 | 20.66 | 20.34 | 200,778 |
| 10 May 2024 | 20.35 | 0.29 | 1.45% | 20.13 | 20.38 | 19.95 | 245,990 |
| 09 May 2024 | 20.06 | 0.45 | 2.29% | 19.59 | 20.09 | 19.59 | 221,093 |
| 08 May 2024 | 19.61 | 0.02 | 0.10% | 19.55 | 19.67 | 19.49 | 158,408 |
| 07 May 2024 | 19.59 | 0.02 | 0.10% | 19.58 | 19.80 | 19.55 | 154,693 |
| 06 May 2024 | 19.57 | -0.07 | -0.36% | 19.62 | 19.835 | 19.55 | 180,774 |
| 03 May 2024 | 19.64 | 0.11 | 0.56% | 19.55 | 19.65 | 19.41 | 158,684 |
| 02 May 2024 | 19.53 | 0.21 | 1.09% | 19.32 | 19.655 | 19.27 | 179,245 |
| 01 May 2024 | 19.32 | 0.23 | 1.20% | 19.19 | 19.49 | 19.05 | 192,588 |
| 30 Abr 2024 | 19.09 | -0.30 | -1.55% | 19.30 | 19.34 | 19.04 | 431,945 |
| 29 Abr 2024 | 19.39 | 0.08 | 0.41% | 19.28 | 19.48 | 19.26 | 219,311 |
| 26 Abr 2024 | 19.31 | 0.01 | 0.05% | 19.23 | 19.42 | 19.23 | 191,148 |
| 25 Abr 2024 | 19.30 | -0.08 | -0.41% | 19.40 | 19.53 | 19.21 | 248,303 |
| 24 Abr 2024 | 19.38 | -0.14 | -0.72% | 19.41 | 19.59 | 19.31 | 225,880 |
| 23 Abr 2024 | 19.52 | 0.09 | 0.46% | 19.45 | 19.68 | 19.3844 | 255,893 |
| 22 Abr 2024 | 19.43 | -0.24 | -1.22% | 19.70 | 19.86 | 19.405 | 246,383 |
| 19 Abr 2024 | 19.67 | 0.45 | 2.34% | 19.24 | 19.84 | 19.24 | 288,786 |
| 18 Abr 2024 | 19.22 | 0.17 | 0.89% | 19.10 | 19.32 | 19.04 | 237,689 |
| 17 Abr 2024 | 19.05 | 0.17 | 0.90% | 18.99 | 19.36 | 18.99 | 306,313 |
| 16 Abr 2024 | 18.88 | -0.20 | -1.05% | 19.08 | 19.19 | 18.875 | 243,529 |
| 15 Abr 2024 | 19.08 | 0.35 | 1.87% | 18.73 | 19.12 | 18.73 | 284,807 |
| 12 Abr 2024 | 18.73 | -0.18 | -0.95% | 18.91 | 18.91 | 18.61 | 187,122 |
| 11 Abr 2024 | 18.91 | 0.03 | 0.16% | 18.93 | 19.07 | 18.81 | 176,271 |
| 10 Abr 2024 | 18.88 | -0.25 | -1.31% | 18.85 | 18.90 | 18.57 | 236,207 |
| 09 Abr 2024 | 19.13 | 0.15 | 0.79% | 18.93 | 19.19 | 18.93 | 152,421 |
| 08 Abr 2024 | 18.98 | 0.07 | 0.37% | 18.94 | 19.17 | 18.94 | 161,988 |
| 05 Abr 2024 | 18.91 | -0.40 | -2.07% | 19.25 | 19.27 | 18.80 | 232,066 |
| 04 Abr 2024 | 19.31 | -0.24 | -1.23% | 19.56 | 19.60 | 19.23 | 243,679 |
| 03 Abr 2024 | 19.55 | -0.03 | -0.15% | 19.56 | 19.58 | 19.245 | 218,107 |
| 02 Abr 2024 | 19.58 | -0.27 | -1.36% | 19.68 | 19.74 | 19.3515 | 283,791 |
| 01 Abr 2024 | 19.85 | -0.36 | -1.78% | 20.16 | 20.25 | 19.80 | 187,916 |
| 28 Mar 2024 | 20.21 | 0.19 | 0.95% | 20.00 | 20.30 | 20.00 | 217,728 |
| 27 Mar 2024 | 20.02 | 0.20 | 1.01% | 19.93 | 20.115 | 19.90 | 205,025 |
| 26 Mar 2024 | 19.82 | -0.34 | -1.69% | 20.07 | 20.2399 | 19.82 | 254,162 |
| 25 Mar 2024 | 20.16 | 0.14 | 0.70% | 20.00 | 20.16 | 19.90 | 117,673 |
| 22 Mar 2024 | 20.02 | -0.26 | -1.28% | 20.37 | 20.39 | 19.99 | 121,846 |
| 21 Mar 2024 | 20.28 | 0.08 | 0.40% | 20.26 | 20.45 | 20.1101 | 498,040 |
| 20 Mar 2024 | 20.20 | 0.32 | 1.61% | 19.88 | 20.23 | 19.80 | 235,466 |
| 19 Mar 2024 | 19.88 | 0.05 | 0.25% | 19.73 | 19.92 | 19.70 | 242,336 |
| 18 Mar 2024 | 19.83 | -0.15 | -0.75% | 19.86 | 20.13 | 19.75 | 383,532 |
| 15 Mar 2024 | 19.98 | 0.36 | 1.83% | 19.57 | 20.14 | 19.57 | 631,994 |
| 14 Mar 2024 | 19.62 | -0.23 | -1.16% | 19.70 | 20.20 | 19.5375 | 279,333 |
| 13 Mar 2024 | 19.85 | -0.17 | -0.85% | 19.77 | 19.925 | 19.68 | 175,974 |
| 12 Mar 2024 | 20.02 | -0.31 | -1.52% | 20.33 | 20.33 | 19.97 | 284,468 |
| 11 Mar 2024 | 20.33 | -0.24 | -1.17% | 20.52 | 20.66 | 20.22 | 157,355 |
| 08 Mar 2024 | 20.57 | 0.25 | 1.23% | 20.50 | 20.61 | 20.25 | 327,470 |
| 07 Mar 2024 | 20.32 | 0.35 | 1.75% | 20.17 | 20.44 | 20.00 | 244,346 |
| 06 Mar 2024 | 19.97 | -0.44 | -2.16% | 20.38 | 20.42 | 19.80 | 516,926 |
| 05 Mar 2024 | 20.41 | -0.25 | -1.21% | 20.59 | 20.86 | 20.38 | 226,659 |
| 04 Mar 2024 | 20.66 | -0.11 | -0.53% | 20.66 | 21.01 | 20.63 | 228,010 |
| 01 Mar 2024 | 20.77 | -0.30 | -1.42% | 21.05 | 21.07 | 20.72 | 217,750 |
| 29 Feb 2024 | 21.07 | 0.16 | 0.77% | 21.06 | 21.09 | 20.73 | 261,832 |
| 28 Feb 2024 | 20.91 | 0.09 | 0.43% | 20.94 | 21.07 | 20.78 | 236,781 |
| 27 Feb 2024 | 20.82 | 0.22 | 1.07% | 20.65 | 20.93 | 20.495 | 444,670 |
| 26 Feb 2024 | 20.60 | -0.33 | -1.58% | 20.95 | 20.96 | 20.47 | 311,689 |
| 23 Feb 2024 | 20.93 | 0.17 | 0.82% | 20.81 | 21.1393 | 20.43 | 197,291 |
| 22 Feb 2024 | 20.76 | -0.56 | -2.63% | 21.12 | 21.12 | 20.30 | 430,625 |
| 21 Feb 2024 | 21.32 | -0.78 | -3.53% | 22.10 | 22.10 | 21.22 | 284,017 |
| 20 Feb 2024 | 22.10 | 1.39 | 6.71% | 21.06 | 22.55 | 20.71 | 901,090 |
