Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SII Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 47.03 | 0.50 | 1.07% | 46.47 | 47.30 | 45.725 | 226,204 |
| 17 May 2024 | 46.53 | 1.68 | 3.75% | 45.08 | 47.054 | 44.91 | 537,827 |
| 16 May 2024 | 44.85 | 0.41 | 0.92% | 44.21 | 45.12 | 44.19 | 181,959 |
| 15 May 2024 | 44.44 | 1.46 | 3.40% | 43.14 | 44.65 | 42.87 | 303,612 |
| 14 May 2024 | 42.98 | 0.82 | 1.94% | 42.42 | 43.40 | 42.20 | 230,712 |
| 13 May 2024 | 42.16 | -0.04 | -0.09% | 42.09 | 42.4898 | 41.9001 | 156,569 |
| 10 May 2024 | 42.20 | 0.20 | 0.48% | 42.18 | 42.79 | 42.00 | 233,493 |
| 09 May 2024 | 42.00 | 1.33 | 3.27% | 41.30 | 42.20 | 41.00 | 202,385 |
| 08 May 2024 | 40.67 | -0.29 | -0.71% | 40.63 | 41.01 | 39.70 | 154,507 |
| 07 May 2024 | 40.96 | -0.28 | -0.68% | 41.38 | 41.38 | 40.765 | 42,977 |
| 06 May 2024 | 41.24 | 0.33 | 0.81% | 41.26 | 41.41 | 40.99 | 113,412 |
| 03 May 2024 | 40.91 | 0.46 | 1.14% | 40.68 | 41.2472 | 40.3601 | 99,966 |
| 02 May 2024 | 40.45 | 0.08 | 0.20% | 40.27 | 40.88 | 40.015 | 58,939 |
| 01 May 2024 | 40.37 | 1.05 | 2.67% | 39.13 | 41.00 | 39.13 | 112,620 |
| 30 Abr 2024 | 39.32 | -1.09 | -2.70% | 39.90 | 40.02 | 39.19 | 78,334 |
| 29 Abr 2024 | 40.41 | 0.32 | 0.80% | 40.23 | 40.66 | 40.07 | 68,421 |
| 26 Abr 2024 | 40.09 | -0.02 | -0.05% | 40.24 | 40.29 | 39.86 | 38,631 |
| 25 Abr 2024 | 40.11 | 1.11 | 2.85% | 38.69 | 40.15 | 38.48 | 97,055 |
| 24 Abr 2024 | 39.00 | -0.66 | -1.66% | 39.60 | 39.60 | 38.91 | 57,799 |
| 23 Abr 2024 | 39.66 | -0.25 | -0.63% | 39.84 | 40.35 | 39.57 | 46,175 |
| 22 Abr 2024 | 39.91 | -0.12 | -0.30% | 39.56 | 40.22 | 39.46 | 71,901 |
| 19 Abr 2024 | 40.03 | 0.07 | 0.18% | 39.97 | 40.20 | 39.66 | 78,270 |
| 18 Abr 2024 | 39.96 | 0.19 | 0.48% | 39.92 | 40.27 | 39.57 | 82,476 |
| 17 Abr 2024 | 39.77 | -0.07 | -0.18% | 39.91 | 40.23 | 39.38 | 58,461 |
| 16 Abr 2024 | 39.84 | -0.19 | -0.47% | 39.63 | 39.98 | 39.154 | 53,192 |
| 15 Abr 2024 | 40.03 | -0.48 | -1.18% | 40.88 | 41.01 | 39.53 | 94,464 |
| 12 Abr 2024 | 40.51 | -1.51 | -3.59% | 42.14 | 42.43 | 39.9501 | 199,832 |
| 11 Abr 2024 | 42.02 | 0.92 | 2.24% | 41.25 | 42.33 | 40.99 | 291,958 |
| 10 Abr 2024 | 41.10 | -0.03 | -0.07% | 40.31 | 41.13 | 40.0966 | 86,890 |
| 09 Abr 2024 | 41.13 | 0.48 | 1.18% | 41.00 | 41.44 | 40.47 | 152,682 |
| 08 Abr 2024 | 40.65 | 0.95 | 2.39% | 40.08 | 40.76 | 39.48 | 126,760 |
| 05 Abr 2024 | 39.70 | 1.00 | 2.58% | 38.59 | 40.31 | 38.59 | 150,752 |
| 04 Abr 2024 | 38.70 | -0.77 | -1.95% | 39.45 | 40.19 | 38.62 | 98,137 |
| 03 Abr 2024 | 39.47 | 1.75 | 4.64% | 37.61 | 39.50 | 37.61 | 150,469 |
| 02 Abr 2024 | 37.72 | 0.54 | 1.45% | 37.15 | 37.90 | 36.987 | 58,477 |
| 01 Abr 2024 | 37.18 | 0.22 | 0.60% | 37.30 | 37.4526 | 36.76 | 81,719 |
| 28 Mar 2024 | 36.96 | 0.65 | 1.79% | 36.60 | 37.29 | 36.40 | 82,333 |
| 27 Mar 2024 | 36.31 | 0.62 | 1.74% | 35.81 | 36.355 | 35.81 | 54,488 |
| 26 Mar 2024 | 35.69 | 0.07 | 0.20% | 35.98 | 36.12 | 35.6678 | 39,982 |
| 25 Mar 2024 | 35.62 | 0.02 | 0.06% | 35.59 | 36.01 | 35.50 | 44,850 |
| 22 Mar 2024 | 35.60 | -0.60 | -1.66% | 35.96 | 36.09 | 35.54 | 46,479 |
| 21 Mar 2024 | 36.20 | 0.69 | 1.94% | 35.80 | 36.29 | 35.55 | 53,435 |
| 20 Mar 2024 | 35.51 | 0.86 | 2.48% | 34.70 | 35.69 | 34.68 | 90,393 |
| 19 Mar 2024 | 34.65 | -0.82 | -2.31% | 35.19 | 35.36 | 34.51 | 80,879 |
| 18 Mar 2024 | 35.47 | -0.69 | -1.91% | 36.10 | 36.20 | 35.40 | 50,434 |
| 15 Mar 2024 | 36.16 | 0.36 | 1.01% | 35.79 | 36.455 | 35.79 | 96,584 |
| 14 Mar 2024 | 35.80 | -0.57 | -1.57% | 36.30 | 36.4708 | 35.44 | 67,842 |
| 13 Mar 2024 | 36.37 | -0.10 | -0.27% | 36.55 | 36.94 | 36.34 | 94,626 |
| 12 Mar 2024 | 36.47 | -0.26 | -0.71% | 36.79 | 36.81 | 36.25 | 44,130 |
| 11 Mar 2024 | 36.73 | 0.46 | 1.27% | 36.32 | 36.73 | 36.165 | 71,627 |
| 08 Mar 2024 | 36.27 | -0.81 | -2.18% | 37.11 | 37.43 | 36.21 | 81,216 |
| 07 Mar 2024 | 37.08 | 0.23 | 0.62% | 37.25 | 37.435 | 36.86 | 75,812 |
| 06 Mar 2024 | 36.85 | 0.39 | 1.07% | 36.77 | 37.085 | 36.44 | 72,125 |
| 05 Mar 2024 | 36.46 | -0.30 | -0.82% | 36.78 | 36.94 | 36.24 | 96,017 |
| 04 Mar 2024 | 36.76 | 0.05 | 0.14% | 36.74 | 37.145 | 36.51 | 122,005 |
| 01 Mar 2024 | 36.71 | -0.22 | -0.60% | 37.08 | 37.09 | 36.43 | 134,299 |
| 29 Feb 2024 | 36.93 | 0.46 | 1.26% | 36.75 | 37.3799 | 36.57 | 59,440 |
| 28 Feb 2024 | 36.47 | -1.32 | -3.49% | 37.49 | 37.90 | 36.45 | 89,416 |
| 27 Feb 2024 | 37.79 | 0.34 | 0.91% | 37.45 | 37.98 | 37.43 | 76,925 |
| 26 Feb 2024 | 37.45 | 0.09 | 0.24% | 37.54 | 37.74 | 37.0014 | 131,657 |
| 23 Feb 2024 | 37.36 | 0.36 | 0.97% | 37.00 | 37.89 | 36.87 | 114,149 |
| 22 Feb 2024 | 37.00 | 0.00 | 0.00% | 36.85 | 37.565 | 36.85 | 63,320 |
| 21 Feb 2024 | 37.00 | -0.82 | -2.17% | 37.50 | 37.50 | 36.53 | 94,560 |
