Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SAM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 271.59 | -3.48 | -1.27% | 274.74 | 275.10 | 269.01 | 168,889 |
| 20 May 2024 | 275.07 | -5.26 | -1.88% | 279.98 | 282.44 | 272.49 | 219,690 |
| 17 May 2024 | 280.33 | -1.96 | -0.69% | 282.00 | 282.04 | 277.00 | 167,849 |
| 16 May 2024 | 282.29 | 0.69 | 0.25% | 282.68 | 284.38 | 280.65 | 142,702 |
| 15 May 2024 | 281.60 | -3.18 | -1.12% | 286.27 | 286.35 | 280.035 | 208,164 |
| 14 May 2024 | 284.78 | 0.96 | 0.34% | 295.00 | 302.61 | 283.2201 | 413,328 |
| 13 May 2024 | 283.82 | -7.34 | -2.52% | 290.93 | 292.13 | 282.61 | 207,718 |
| 10 May 2024 | 291.16 | 6.63 | 2.33% | 284.38 | 298.51 | 283.64 | 491,994 |
| 09 May 2024 | 284.53 | 2.89 | 1.03% | 283.06 | 287.44 | 282.34 | 174,633 |
| 08 May 2024 | 281.64 | 8.35 | 3.06% | 277.00 | 281.82 | 275.05 | 251,698 |
| 07 May 2024 | 273.29 | 5.09 | 1.90% | 269.25 | 273.34 | 264.6304 | 251,014 |
| 06 May 2024 | 268.20 | -9.08 | -3.27% | 279.07 | 279.97 | 267.08 | 232,684 |
| 03 May 2024 | 277.28 | -1.70 | -0.61% | 280.48 | 281.14 | 276.64 | 165,133 |
| 02 May 2024 | 278.98 | 2.41 | 0.87% | 277.58 | 281.61 | 277.58 | 132,860 |
| 01 May 2024 | 276.57 | -1.84 | -0.66% | 277.99 | 280.62 | 276.00 | 286,131 |
| 30 Abr 2024 | 278.41 | -7.22 | -2.53% | 283.86 | 284.00 | 277.36 | 247,661 |
| 29 Abr 2024 | 285.63 | 2.43 | 0.86% | 285.00 | 288.19 | 282.02 | 334,402 |
| 26 Abr 2024 | 283.20 | -4.07 | -1.42% | 315.00 | 318.00 | 281.52 | 403,733 |
| 25 Abr 2024 | 287.27 | -6.03 | -2.06% | 291.29 | 294.10 | 286.44 | 213,129 |
| 24 Abr 2024 | 293.30 | 7.20 | 2.52% | 285.03 | 293.85 | 284.97 | 172,229 |
| 23 Abr 2024 | 286.10 | -3.08 | -1.07% | 288.38 | 290.00 | 283.40 | 136,835 |
| 22 Abr 2024 | 289.18 | 2.20 | 0.77% | 288.25 | 290.455 | 286.865 | 148,989 |
| 19 Abr 2024 | 286.98 | 2.11 | 0.74% | 284.11 | 290.00 | 284.11 | 136,310 |
| 18 Abr 2024 | 284.87 | 4.77 | 1.70% | 279.88 | 285.48 | 279.58 | 118,981 |
| 17 Abr 2024 | 280.10 | 5.18 | 1.88% | 276.54 | 283.02 | 276.26 | 162,794 |
| 16 Abr 2024 | 274.92 | -5.90 | -2.10% | 279.58 | 280.50 | 274.78 | 136,717 |
| 15 Abr 2024 | 280.82 | -4.83 | -1.69% | 283.34 | 286.58 | 280.77 | 147,138 |
| 12 Abr 2024 | 285.65 | -5.74 | -1.97% | 289.00 | 290.965 | 284.695 | 118,204 |
| 11 Abr 2024 | 291.39 | 0.83 | 0.29% | 292.56 | 294.385 | 290.00 | 125,207 |
| 10 Abr 2024 | 290.56 | -0.75 | -0.26% | 289.50 | 292.04 | 289.015 | 146,707 |
| 09 Abr 2024 | 291.31 | -5.69 | -1.92% | 293.73 | 295.01 | 290.76 | 161,006 |
| 08 Abr 2024 | 297.00 | 2.25 | 0.76% | 295.58 | 300.71 | 295.00 | 88,775 |
| 05 Abr 2024 | 294.75 | -1.24 | -0.42% | 294.94 | 295.98 | 291.695 | 93,872 |
| 04 Abr 2024 | 295.99 | -0.53 | -0.18% | 297.61 | 299.58 | 295.00 | 89,224 |
| 03 Abr 2024 | 296.52 | -3.48 | -1.16% | 297.66 | 298.40 | 293.49 | 105,368 |
| 02 Abr 2024 | 300.00 | -0.70 | -0.23% | 299.41 | 301.97 | 297.74 | 125,872 |
| 01 Abr 2024 | 300.70 | -3.72 | -1.22% | 303.49 | 304.37 | 297.78 | 191,593 |
| 28 Mar 2024 | 304.42 | -3.55 | -1.15% | 308.00 | 309.84 | 303.435 | 129,601 |
| 27 Mar 2024 | 307.97 | -0.45 | -0.15% | 310.97 | 311.635 | 307.47 | 97,439 |
| 26 Mar 2024 | 308.42 | -1.71 | -0.55% | 311.61 | 312.85 | 307.54 | 129,296 |
| 25 Mar 2024 | 310.13 | 3.01 | 0.98% | 306.50 | 311.68 | 304.11 | 167,113 |
| 22 Mar 2024 | 307.12 | 13.20 | 4.49% | 297.51 | 308.27 | 295.25 | 202,733 |
| 21 Mar 2024 | 293.92 | -1.46 | -0.49% | 296.10 | 296.68 | 292.8601 | 115,934 |
| 20 Mar 2024 | 295.38 | 5.45 | 1.88% | 290.92 | 295.45 | 288.00 | 144,051 |
| 19 Mar 2024 | 289.93 | -0.15 | -0.05% | 290.01 | 292.63 | 287.325 | 211,334 |
| 18 Mar 2024 | 290.08 | -5.02 | -1.70% | 294.09 | 295.87 | 289.70 | 181,774 |
| 15 Mar 2024 | 295.10 | 0.83 | 0.28% | 292.83 | 296.0195 | 292.83 | 171,840 |
| 14 Mar 2024 | 294.27 | -4.08 | -1.37% | 297.14 | 297.91 | 293.361 | 143,856 |
| 13 Mar 2024 | 298.35 | 0.73 | 0.25% | 298.33 | 300.2775 | 297.50 | 151,605 |
| 12 Mar 2024 | 297.62 | -4.06 | -1.35% | 301.00 | 302.74 | 296.67 | 119,675 |
| 11 Mar 2024 | 301.68 | 2.87 | 0.96% | 300.16 | 304.92 | 298.10 | 132,098 |
| 08 Mar 2024 | 298.81 | 0.14 | 0.05% | 299.00 | 301.49 | 297.38 | 108,856 |
| 07 Mar 2024 | 298.67 | 3.14 | 1.06% | 296.50 | 300.24 | 294.85 | 141,127 |
| 06 Mar 2024 | 295.53 | -1.52 | -0.51% | 297.42 | 301.6899 | 294.70 | 127,851 |
| 05 Mar 2024 | 297.05 | -2.59 | -0.86% | 300.90 | 302.3136 | 296.26 | 152,640 |
| 04 Mar 2024 | 299.64 | -4.84 | -1.59% | 303.51 | 307.445 | 299.62 | 163,792 |
| 01 Mar 2024 | 304.48 | -3.66 | -1.19% | 308.45 | 308.77 | 303.48 | 172,133 |
| 29 Feb 2024 | 308.14 | -3.60 | -1.15% | 313.99 | 319.2332 | 305.06 | 329,426 |
| 28 Feb 2024 | 311.74 | -58.32 | -15.76% | 325.60 | 327.07 | 300.16 | 895,215 |
| 27 Feb 2024 | 370.06 | 10.53 | 2.93% | 358.27 | 371.65 | 357.83 | 216,884 |
| 26 Feb 2024 | 359.53 | 5.10 | 1.44% | 352.67 | 364.21 | 352.67 | 151,880 |
| 23 Feb 2024 | 354.43 | 3.97 | 1.13% | 348.01 | 356.40 | 348.01 | 109,561 |
| 22 Feb 2024 | 350.46 | 2.63 | 0.76% | 349.31 | 353.03 | 346.09 | 95,193 |
