Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SCE-J Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 24.13 | -0.03 | -0.12% | 24.02 | 24.19 | 24.00 | 19,820 |
| 16 May 2024 | 24.16 | 0.01 | 0.04% | 24.15 | 24.16 | 24.08 | 11,507 |
| 15 May 2024 | 24.15 | 0.12 | 0.50% | 24.07 | 24.20 | 23.98 | 26,311 |
| 14 May 2024 | 24.03 | 0.18 | 0.75% | 23.87 | 24.03 | 23.80 | 25,997 |
| 13 May 2024 | 23.85 | -0.12 | -0.50% | 23.90 | 23.98 | 23.75 | 17,359 |
| 10 May 2024 | 23.97 | 0.13 | 0.56% | 24.02 | 24.02 | 23.54 | 13,016 |
| 09 May 2024 | 23.84 | 0.16 | 0.66% | 23.63 | 23.89 | 23.41 | 90,038 |
| 08 May 2024 | 23.68 | -0.11 | -0.46% | 23.63 | 23.87 | 23.50 | 43,165 |
| 07 May 2024 | 23.79 | -0.32 | -1.31% | 24.04 | 24.08 | 23.79 | 11,762 |
| 06 May 2024 | 24.11 | 0.13 | 0.52% | 24.00 | 24.12 | 23.87 | 14,039 |
| 03 May 2024 | 23.98 | 0.28 | 1.18% | 23.76 | 24.02 | 23.75 | 12,226 |
| 02 May 2024 | 23.70 | 0.15 | 0.64% | 23.64 | 23.70 | 23.50 | 11,045 |
| 01 May 2024 | 23.55 | -0.04 | -0.17% | 23.59 | 23.70 | 23.54 | 23,066 |
| 30 Abr 2024 | 23.59 | 0.02 | 0.08% | 23.45 | 23.59 | 23.36 | 29,293 |
| 29 Abr 2024 | 23.57 | 0.37 | 1.59% | 23.21 | 23.63 | 23.21 | 31,923 |
| 26 Abr 2024 | 23.20 | -0.16 | -0.68% | 23.32 | 23.57 | 23.20 | 24,420 |
| 25 Abr 2024 | 23.36 | 0.05 | 0.21% | 23.25 | 23.47 | 23.14 | 28,393 |
| 24 Abr 2024 | 23.31 | -0.02 | -0.09% | 23.40 | 23.60 | 23.18 | 25,817 |
| 23 Abr 2024 | 23.33 | -0.01 | -0.04% | 23.28 | 23.49 | 23.24 | 56,552 |
| 22 Abr 2024 | 23.34 | 0.35 | 1.52% | 23.05 | 23.36 | 22.95 | 63,491 |
| 19 Abr 2024 | 22.99 | 0.02 | 0.09% | 23.04 | 23.23 | 22.98 | 12,245 |
| 18 Abr 2024 | 22.97 | -0.04 | -0.17% | 23.00 | 23.26 | 22.92 | 13,910 |
| 17 Abr 2024 | 23.01 | 0.01 | 0.05% | 23.10 | 23.20 | 23.01 | 8,431 |
| 16 Abr 2024 | 23.00 | -0.01 | -0.05% | 22.95 | 23.18 | 22.82 | 16,727 |
| 15 Abr 2024 | 23.01 | -0.44 | -1.88% | 23.43 | 23.43 | 22.90 | 37,537 |
| 12 Abr 2024 | 23.45 | 0.24 | 1.03% | 23.23 | 23.47 | 23.17 | 27,674 |
| 11 Abr 2024 | 23.21 | 0.06 | 0.26% | 23.25 | 23.32 | 23.15 | 27,274 |
| 10 Abr 2024 | 23.15 | -0.39 | -1.64% | 23.47 | 23.55 | 23.03 | 76,137 |
| 09 Abr 2024 | 23.54 | -0.16 | -0.65% | 23.63 | 23.69 | 23.40 | 35,439 |
| 08 Abr 2024 | 23.69 | 0.26 | 1.11% | 23.44 | 23.69 | 23.33 | 10,740 |
| 05 Abr 2024 | 23.43 | -0.02 | -0.09% | 23.44 | 23.48 | 23.39 | 17,894 |
| 04 Abr 2024 | 23.45 | -0.10 | -0.42% | 23.62 | 23.82 | 23.38 | 26,688 |
| 03 Abr 2024 | 23.55 | 0.01 | 0.04% | 23.49 | 23.55 | 23.25 | 22,776 |
| 02 Abr 2024 | 23.54 | -0.02 | -0.08% | 23.49 | 23.61 | 23.35 | 15,331 |
| 01 Abr 2024 | 23.56 | 0.05 | 0.21% | 23.55 | 23.69 | 23.30 | 33,730 |
| 28 Mar 2024 | 23.51 | -0.38 | -1.59% | 23.90 | 24.00 | 23.50 | 55,772 |
| 27 Mar 2024 | 23.89 | 0.04 | 0.17% | 23.82 | 23.89 | 23.69 | 15,156 |
| 26 Mar 2024 | 23.85 | 0.02 | 0.08% | 23.72 | 24.00 | 23.55 | 26,530 |
| 25 Mar 2024 | 23.83 | -0.17 | -0.71% | 23.85 | 23.95 | 23.68 | 12,891 |
| 22 Mar 2024 | 24.00 | -0.04 | -0.16% | 24.13 | 24.13 | 23.92 | 35,637 |
| 21 Mar 2024 | 24.04 | 0.10 | 0.42% | 23.99 | 24.23 | 23.95 | 56,996 |
| 20 Mar 2024 | 23.94 | 0.25 | 1.04% | 23.72 | 23.94 | 23.72 | 28,780 |
| 19 Mar 2024 | 23.69 | 0.11 | 0.48% | 23.64 | 23.71 | 23.60 | 28,655 |
| 18 Mar 2024 | 23.58 | -0.07 | -0.30% | 23.60 | 23.65 | 23.55 | 10,293 |
| 15 Mar 2024 | 23.65 | 0.20 | 0.85% | 23.50 | 23.65 | 23.25 | 26,841 |
| 14 Mar 2024 | 23.45 | 0.16 | 0.71% | 23.33 | 23.45 | 23.10 | 22,298 |
| 13 Mar 2024 | 23.29 | -0.34 | -1.42% | 23.43 | 23.43 | 23.14 | 50,687 |
| 12 Mar 2024 | 23.62 | 0.00 | 0.00% | 23.57 | 23.65 | 23.41 | 23,921 |
| 11 Mar 2024 | 23.62 | 0.02 | 0.08% | 23.68 | 23.74 | 23.56 | 12,837 |
| 08 Mar 2024 | 23.60 | 0.08 | 0.34% | 23.53 | 23.71 | 23.53 | 16,766 |
| 07 Mar 2024 | 23.52 | 0.01 | 0.04% | 23.48 | 23.65 | 23.47 | 70,883 |
| 06 Mar 2024 | 23.51 | 0.01 | 0.04% | 23.50 | 23.59 | 23.35 | 64,868 |
| 05 Mar 2024 | 23.50 | -0.11 | -0.44% | 23.59 | 23.68 | 23.46 | 40,863 |
| 04 Mar 2024 | 23.61 | -0.03 | -0.11% | 23.45 | 23.75 | 23.44 | 47,344 |
| 01 Mar 2024 | 23.63 | 0.08 | 0.34% | 23.60 | 23.68 | 23.36 | 55,151 |
| 29 Feb 2024 | 23.55 | 0.24 | 1.03% | 23.36 | 23.66 | 23.32 | 65,989 |
| 28 Feb 2024 | 23.31 | 0.17 | 0.73% | 23.24 | 23.37 | 23.15 | 34,605 |
| 27 Feb 2024 | 23.14 | -0.11 | -0.47% | 23.20 | 23.32 | 23.10 | 28,311 |
| 26 Feb 2024 | 23.25 | 0.05 | 0.22% | 23.25 | 23.31 | 23.06 | 29,309 |
| 23 Feb 2024 | 23.20 | 0.19 | 0.83% | 23.01 | 23.30 | 22.95 | 46,277 |
| 22 Feb 2024 | 23.01 | 0.05 | 0.22% | 22.85 | 23.10 | 22.84 | 108,678 |
| 21 Feb 2024 | 22.96 | -0.05 | -0.22% | 23.00 | 23.06 | 22.82 | 14,715 |
| 20 Feb 2024 | 23.01 | 0.01 | 0.05% | 23.00 | 23.10 | 22.90 | 28,470 |
