Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SVRE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.54999 | 0.02999 | 5.77% | 0.527 | 0.59 | 0.527 | 83,712 |
| 30 May 2024 | 0.52 | -0.03 | -5.45% | 0.5111 | 0.5499 | 0.5103 | 10,237 |
| 29 May 2024 | 0.549999 | -0.0099 | -1.77% | 0.5281 | 0.56 | 0.501 | 68,418 |
| 28 May 2024 | 0.5599 | -0.0341 | -5.74% | 0.581 | 0.59 | 0.5102 | 332,458 |
| 24 May 2024 | 0.594 | 0.094 | 18.80% | 0.51 | 0.61 | 0.4901 | 179,995 |
| 23 May 2024 | 0.50 | -0.07792 | -13.48% | 0.552 | 0.56 | 0.50 | 94,770 |
| 22 May 2024 | 0.577918 | 0.03492 | 6.43% | 0.5871 | 0.59 | 0.50 | 170,075 |
| 21 May 2024 | 0.543 | -0.0371 | -6.40% | 0.5822 | 0.5822 | 0.521 | 60,959 |
| 20 May 2024 | 0.5801 | -0.0009 | -0.15% | 0.5814 | 0.599 | 0.58 | 18,035 |
| 17 May 2024 | 0.581 | -0.019 | -3.17% | 0.6084 | 0.63 | 0.581 | 125,080 |
| 16 May 2024 | 0.60 | -0.04985 | -7.67% | 0.6352 | 0.6352 | 0.58 | 130,904 |
| 15 May 2024 | 0.64985 | 0.01085 | 1.70% | 0.6602 | 0.6635 | 0.61 | 101,476 |
| 14 May 2024 | 0.639 | -0.031 | -4.63% | 0.641 | 0.68 | 0.6071 | 126,019 |
| 13 May 2024 | 0.67 | 0.0262 | 4.07% | 0.6401 | 0.67 | 0.63 | 4,291 |
| 10 May 2024 | 0.6438 | 0.0283 | 4.60% | 0.611 | 0.6868 | 0.611 | 67,599 |
| 09 May 2024 | 0.6155 | -0.1045 | -14.51% | 0.7244 | 0.8696 | 0.611 | 311,037 |
| 08 May 2024 | 0.72 | -0.0365 | -4.82% | 0.7529 | 0.76 | 0.65 | 50,572 |
| 07 May 2024 | 0.7565 | 0.0165 | 2.23% | 0.74 | 0.7567 | 0.6522 | 5,102 |
| 06 May 2024 | 0.74 | 0.00 | 0.00% | 0.719 | 0.74 | 0.675 | 18,086 |
| 03 May 2024 | 0.74 | -0.031 | -4.02% | 0.8193 | 0.8232 | 0.6979 | 117,121 |
| 02 May 2024 | 0.771 | 0.0539 | 7.52% | 0.83 | 0.83 | 0.72 | 106,322 |
| 01 May 2024 | 0.7171 | 0.0472 | 7.05% | 0.6836 | 0.80 | 0.666 | 78,185 |
| 30 Abr 2024 | 0.6699 | 0.0199 | 3.06% | 0.689 | 0.70 | 0.6415 | 24,203 |
| 29 Abr 2024 | 0.65 | -0.00649 | -0.99% | 0.67 | 0.67 | 0.6338 | 3,449 |
| 26 Abr 2024 | 0.65649 | -0.00611 | -0.92% | 0.66 | 0.66 | 0.63 | 12,478 |
| 25 Abr 2024 | 0.6626 | -0.01355 | -2.00% | 0.6375 | 0.68605 | 0.63 | 37,908 |
| 24 Abr 2024 | 0.67615 | 0.03415 | 5.32% | 0.6744 | 0.7239 | 0.6501 | 267,973 |
| 23 Abr 2024 | 0.642 | -0.022 | -3.31% | 0.67 | 0.7049 | 0.59 | 9,762 |
| 22 Abr 2024 | 0.664 | -0.0163 | -2.40% | 0.69 | 0.746799 | 0.664 | 18,786 |
| 19 Abr 2024 | 0.6803 | -0.0347 | -4.85% | 0.7163 | 0.80871 | 0.68 | 8,947 |
| 18 Abr 2024 | 0.715 | -0.0255 | -3.44% | 0.7222 | 0.747 | 0.6769 | 48,687 |
| 17 Abr 2024 | 0.7405 | 0.0305 | 4.30% | 0.711 | 0.8397 | 0.711 | 6,316 |
| 16 Abr 2024 | 0.71 | 0.0111 | 1.59% | 0.693 | 0.80 | 0.6921 | 14,007 |
| 15 Abr 2024 | 0.6989 | -0.0011 | -0.16% | 0.7439 | 0.744 | 0.6901 | 42,605 |
| 12 Abr 2024 | 0.70 | -0.07971 | -10.22% | 0.75 | 0.845 | 0.6811 | 118,058 |
| 11 Abr 2024 | 0.779711 | 0.00961 | 1.25% | 0.79 | 0.814 | 0.75 | 43,376 |
| 10 Abr 2024 | 0.7701 | -0.1956 | -20.25% | 0.90 | 0.9201 | 0.76 | 147,028 |
| 09 Abr 2024 | 0.9657 | -0.0743 | -7.14% | 1.04 | 1.04 | 0.931 | 16,842 |
| 08 Abr 2024 | 1.04 | 0.08 | 7.94% | 0.98 | 1.05 | 0.9502 | 21,425 |
| 05 Abr 2024 | 0.9635 | -0.0765 | -7.36% | 1.00 | 1.14 | 0.95 | 16,805 |
| 04 Abr 2024 | 1.04 | -0.06 | -5.45% | 1.10 | 1.15 | 0.9128 | 87,803 |
| 03 Abr 2024 | 1.10 | -0.04 | -3.51% | 1.17 | 1.18 | 1.06 | 48,043 |
| 02 Abr 2024 | 1.14 | -0.05 | -4.03% | 1.15 | 1.20 | 1.06 | 65,984 |
| 01 Abr 2024 | 1.1879 | -0.13 | -10.01% | 1.27 | 1.31 | 1.15 | 111,564 |
| 28 Mar 2024 | 1.32 | -0.05 | -3.65% | 1.37 | 1.37 | 1.28 | 58,256 |
| 27 Mar 2024 | 1.37 | 0.14 | 11.20% | 1.38 | 1.48 | 1.30 | 266,164 |
| 26 Mar 2024 | 1.232 | -0.01 | -0.65% | 1.25 | 1.26 | 1.22 | 39,614 |
| 25 Mar 2024 | 1.24 | 0.01 | 0.81% | 1.22 | 1.28 | 1.22 | 44,400 |
| 22 Mar 2024 | 1.23 | -0.07 | -5.38% | 1.23 | 1.27 | 1.22 | 27,455 |
| 21 Mar 2024 | 1.30 | 0.02 | 1.56% | 1.26 | 1.3916 | 1.26 | 40,963 |
| 20 Mar 2024 | 1.28 | -0.08 | -5.88% | 1.33 | 1.39 | 1.26 | 24,405 |
| 19 Mar 2024 | 1.36 | -0.01 | -0.73% | 1.30 | 1.45 | 1.24 | 121,890 |
| 18 Mar 2024 | 1.37 | 0.08 | 6.20% | 1.31 | 1.47 | 1.30 | 162,423 |
| 15 Mar 2024 | 1.29 | -0.02 | -1.53% | 1.29 | 1.3361 | 1.2801 | 30,574 |
| 14 Mar 2024 | 1.31 | -0.07 | -4.73% | 1.36 | 1.36 | 1.27 | 82,284 |
| 13 Mar 2024 | 1.375 | 0.21 | 17.52% | 1.13 | 1.40 | 1.13 | 302,755 |
| 12 Mar 2024 | 1.17 | -0.04 | -3.31% | 1.22 | 1.26 | 1.15 | 203,888 |
| 11 Mar 2024 | 1.21 | 0.05 | 4.31% | 1.17 | 1.25 | 1.16 | 39,384 |
| 08 Mar 2024 | 1.16 | -0.02 | -1.69% | 1.22 | 1.25 | 1.13 | 14,717 |
| 07 Mar 2024 | 1.18 | -0.06 | -4.84% | 1.23 | 1.265 | 1.18 | 55,074 |
| 06 Mar 2024 | 1.24 | -0.10 | -7.46% | 1.31 | 1.34 | 1.2001 | 48,134 |
| 05 Mar 2024 | 1.34 | 0.02 | 1.52% | 1.27 | 1.34 | 1.27 | 61,792 |
| 04 Mar 2024 | 1.32 | -0.07 | -5.04% | 1.38 | 1.41 | 1.29 | 95,535 |
