Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 65.99 | -0.76 | -1.14% | 66.26 | 67.00 | 65.86 | 6,410,395 |
| 08 May 2024 | 66.75 | 1.59 | 2.44% | 63.97 | 66.80 | 63.18 | 7,415,266 |
| 07 May 2024 | 65.16 | -0.97 | -1.47% | 65.02 | 66.205 | 64.71 | 4,766,481 |
| 06 May 2024 | 66.13 | -0.53 | -0.80% | 67.00 | 67.0289 | 65.80 | 5,785,406 |
| 03 May 2024 | 66.66 | 2.68 | 4.19% | 64.74 | 67.00 | 64.45 | 5,610,654 |
| 02 May 2024 | 63.98 | 1.26 | 2.01% | 63.33 | 64.14 | 62.46 | 6,113,198 |
| 01 May 2024 | 62.72 | -0.47 | -0.74% | 62.72 | 63.48 | 61.52 | 5,287,410 |
| 30 Abr 2024 | 63.19 | -1.33 | -2.06% | 64.00 | 64.00 | 62.54 | 5,129,372 |
| 29 Abr 2024 | 64.52 | 1.66 | 2.64% | 63.50 | 64.695 | 62.01 | 5,928,951 |
| 26 Abr 2024 | 62.86 | 0.03 | 0.05% | 63.35 | 63.93 | 62.01 | 4,640,940 |
| 25 Abr 2024 | 62.83 | -0.44 | -0.70% | 61.65 | 63.27 | 61.2429 | 6,818,581 |
| 24 Abr 2024 | 63.27 | 1.26 | 2.03% | 63.70 | 64.505 | 62.28 | 6,347,496 |
| 23 Abr 2024 | 62.01 | 2.58 | 4.34% | 60.53 | 62.65 | 60.18 | 8,038,025 |
| 22 Abr 2024 | 59.43 | 4.37 | 7.94% | 58.84 | 61.80 | 57.70 | 11,958,188 |
| 19 Abr 2024 | 55.06 | -1.24 | -2.20% | 56.06 | 56.76 | 54.82 | 3,649,435 |
| 18 Abr 2024 | 56.30 | 0.67 | 1.20% | 56.32 | 58.12 | 56.10 | 5,535,898 |
| 17 Abr 2024 | 55.63 | -0.75 | -1.33% | 56.00 | 56.94 | 54.88 | 5,377,863 |
| 16 Abr 2024 | 56.38 | 3.66 | 6.94% | 51.98 | 57.22 | 51.7027 | 13,149,732 |
| 15 Abr 2024 | 52.72 | -0.56 | -1.05% | 53.33 | 53.67 | 52.41 | 3,940,896 |
| 12 Abr 2024 | 53.28 | -2.41 | -4.33% | 54.98 | 55.2321 | 53.21 | 5,399,303 |
| 11 Abr 2024 | 55.69 | -1.38 | -2.42% | 56.58 | 57.00 | 55.35 | 4,180,912 |
| 10 Abr 2024 | 57.07 | 0.05 | 0.09% | 56.33 | 58.4726 | 56.22 | 4,057,477 |
| 09 Abr 2024 | 57.02 | 1.04 | 1.86% | 56.59 | 57.38 | 56.21 | 3,829,220 |
| 08 Abr 2024 | 55.98 | 0.70 | 1.27% | 55.31 | 56.61 | 55.26 | 3,144,100 |
| 05 Abr 2024 | 55.28 | 1.85 | 3.46% | 53.57 | 55.31 | 53.41 | 7,151,550 |
| 04 Abr 2024 | 53.43 | 0.38 | 0.72% | 54.20 | 56.165 | 53.40 | 5,871,736 |
| 03 Abr 2024 | 53.05 | -1.55 | -2.84% | 53.89 | 55.2756 | 52.68 | 4,213,837 |
| 02 Abr 2024 | 54.60 | 1.58 | 2.98% | 53.00 | 54.89 | 52.71 | 4,136,777 |
| 01 Abr 2024 | 53.02 | -0.69 | -1.28% | 53.95 | 54.00 | 52.52 | 3,440,842 |
| 28 Mar 2024 | 53.71 | 0.14 | 0.26% | 53.61 | 54.59 | 52.42 | 5,246,505 |
| 27 Mar 2024 | 53.57 | -1.99 | -3.58% | 55.30 | 55.62 | 53.12 | 6,876,610 |
| 26 Mar 2024 | 55.56 | 0.91 | 1.67% | 54.85 | 56.69 | 54.75 | 5,371,917 |
| 25 Mar 2024 | 54.65 | 0.18 | 0.33% | 54.94 | 55.7711 | 54.15 | 3,537,936 |
| 22 Mar 2024 | 54.47 | -0.08 | -0.15% | 54.95 | 55.2298 | 54.17 | 3,824,462 |
| 21 Mar 2024 | 54.55 | -1.44 | -2.57% | 56.98 | 57.275 | 54.47 | 5,435,728 |
| 20 Mar 2024 | 55.99 | 0.00 | 0.00% | 55.99 | 56.425 | 55.05 | 3,566,337 |
| 19 Mar 2024 | 55.99 | -1.86 | -3.22% | 56.61 | 56.90 | 54.21 | 6,891,708 |
| 18 Mar 2024 | 57.85 | -0.28 | -0.48% | 58.58 | 59.40 | 57.34 | 4,068,778 |
| 15 Mar 2024 | 58.13 | -2.62 | -4.31% | 59.48 | 60.04 | 58.03 | 6,974,618 |
| 14 Mar 2024 | 60.75 | 0.18 | 0.30% | 62.39 | 63.2497 | 60.10 | 7,682,040 |
| 13 Mar 2024 | 60.57 | 2.55 | 4.40% | 58.27 | 61.37 | 58.02 | 7,711,134 |
| 12 Mar 2024 | 58.02 | -0.39 | -0.67% | 59.00 | 59.40 | 57.63 | 5,320,659 |
| 11 Mar 2024 | 58.41 | 0.69 | 1.20% | 57.74 | 59.398 | 57.45 | 4,867,883 |
| 08 Mar 2024 | 57.72 | -1.62 | -2.73% | 59.90 | 60.1347 | 57.4001 | 7,222,536 |
| 07 Mar 2024 | 59.34 | 0.12 | 0.20% | 59.13 | 59.65 | 57.84 | 7,167,692 |
| 06 Mar 2024 | 59.22 | 3.47 | 6.22% | 57.20 | 59.62 | 56.90 | 14,849,279 |
| 05 Mar 2024 | 55.75 | 1.85 | 3.43% | 54.45 | 55.94 | 53.55 | 12,979,275 |
| 04 Mar 2024 | 53.90 | 2.85 | 5.58% | 56.09 | 58.00 | 49.7638 | 34,703,385 |
| 01 Mar 2024 | 51.05 | 2.53 | 5.21% | 49.25 | 51.46 | 48.71 | 13,102,196 |
| 29 Feb 2024 | 48.52 | 0.77 | 1.61% | 48.49 | 49.49 | 48.14 | 8,151,259 |
| 28 Feb 2024 | 47.75 | 1.02 | 2.18% | 46.06 | 49.38 | 46.06 | 10,244,509 |
| 27 Feb 2024 | 46.73 | 1.37 | 3.02% | 45.80 | 47.94 | 45.43 | 6,352,960 |
| 26 Feb 2024 | 45.36 | 0.34 | 0.76% | 44.77 | 45.485 | 44.71 | 4,344,795 |
| 23 Feb 2024 | 45.02 | 0.57 | 1.28% | 44.28 | 45.64 | 43.27 | 5,684,380 |
| 22 Feb 2024 | 44.45 | 0.24 | 0.54% | 44.91 | 45.30 | 43.68 | 4,801,316 |
| 21 Feb 2024 | 44.21 | -0.48 | -1.07% | 44.35 | 44.64 | 43.74 | 3,859,475 |
| 20 Feb 2024 | 44.69 | -0.30 | -0.67% | 45.45 | 45.9818 | 44.21 | 5,280,987 |
| 16 Feb 2024 | 44.99 | 1.00 | 2.27% | 44.69 | 46.06 | 44.22 | 7,488,106 |
| 15 Feb 2024 | 43.99 | 1.30 | 3.05% | 43.17 | 44.35 | 43.10 | 4,413,811 |
| 14 Feb 2024 | 42.69 | 0.70 | 1.67% | 42.55 | 42.75 | 41.76 | 3,986,236 |
| 13 Feb 2024 | 41.99 | -1.55 | -3.56% | 41.73 | 42.8699 | 41.60 | 4,253,294 |
| 12 Feb 2024 | 43.54 | 0.03 | 0.07% | 43.71 | 44.64 | 43.34 | 4,596,121 |
