Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SON Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 60.02 | -0.22 | -0.37% | 60.19 | 60.22 | 59.63 | 422,386 |
| 15 May 2024 | 60.24 | -0.36 | -0.59% | 61.00 | 61.00 | 59.98 | 432,448 |
| 14 May 2024 | 60.60 | 0.90 | 1.51% | 59.85 | 60.70 | 59.77 | 517,705 |
| 13 May 2024 | 59.70 | 0.73 | 1.24% | 59.06 | 59.88 | 59.06 | 463,193 |
| 10 May 2024 | 58.97 | 0.12 | 0.20% | 58.93 | 59.03 | 58.58 | 413,621 |
| 09 May 2024 | 58.85 | 0.12 | 0.20% | 58.35 | 59.005 | 57.85 | 431,880 |
| 08 May 2024 | 58.73 | 0.60 | 1.03% | 57.93 | 58.82 | 57.55 | 399,162 |
| 07 May 2024 | 58.13 | 1.02 | 1.79% | 57.29 | 58.74 | 57.29 | 774,017 |
| 06 May 2024 | 57.11 | 0.31 | 0.55% | 57.24 | 57.44 | 56.75 | 465,812 |
| 03 May 2024 | 56.80 | 1.19 | 2.14% | 56.07 | 56.81 | 55.87 | 513,735 |
| 02 May 2024 | 55.61 | -1.10 | -1.94% | 56.71 | 56.92 | 55.29 | 627,574 |
| 01 May 2024 | 56.71 | 0.66 | 1.18% | 57.19 | 57.56 | 56.45 | 645,221 |
| 30 Abr 2024 | 56.05 | -1.21 | -2.11% | 56.75 | 57.0977 | 55.77 | 515,900 |
| 29 Abr 2024 | 57.26 | 0.75 | 1.33% | 56.96 | 57.775 | 56.96 | 375,747 |
| 26 Abr 2024 | 56.51 | 0.33 | 0.59% | 56.35 | 56.84 | 56.26 | 342,685 |
| 25 Abr 2024 | 56.18 | -0.43 | -0.76% | 56.32 | 56.56 | 55.91 | 316,667 |
| 24 Abr 2024 | 56.61 | 0.48 | 0.86% | 56.03 | 56.63 | 55.90 | 398,697 |
| 23 Abr 2024 | 56.13 | -0.26 | -0.46% | 56.11 | 56.69 | 56.04 | 332,187 |
| 22 Abr 2024 | 56.39 | -0.72 | -1.26% | 57.06 | 57.06 | 56.11 | 422,887 |
| 19 Abr 2024 | 57.11 | 0.71 | 1.26% | 56.18 | 57.15 | 56.18 | 423,735 |
| 18 Abr 2024 | 56.40 | 0.61 | 1.09% | 56.01 | 56.53 | 55.79 | 494,641 |
| 17 Abr 2024 | 55.79 | -0.37 | -0.66% | 56.55 | 56.63 | 55.76 | 414,939 |
| 16 Abr 2024 | 56.16 | -0.38 | -0.67% | 56.31 | 56.40 | 55.61 | 349,751 |
| 15 Abr 2024 | 56.54 | 0.21 | 0.37% | 56.85 | 57.00 | 56.16 | 289,937 |
| 12 Abr 2024 | 56.33 | -0.88 | -1.54% | 56.71 | 56.91 | 56.08 | 294,516 |
| 11 Abr 2024 | 57.21 | -0.55 | -0.95% | 57.91 | 58.01 | 57.09 | 392,636 |
| 10 Abr 2024 | 57.76 | -0.57 | -0.98% | 57.39 | 58.05 | 57.30 | 367,761 |
| 09 Abr 2024 | 58.33 | 0.72 | 1.25% | 57.71 | 58.38 | 57.539 | 300,141 |
| 08 Abr 2024 | 57.61 | 0.44 | 0.77% | 57.48 | 57.97 | 57.105 | 458,894 |
| 05 Abr 2024 | 57.17 | -0.65 | -1.12% | 57.80 | 57.95 | 57.10 | 417,202 |
| 04 Abr 2024 | 57.82 | 0.87 | 1.53% | 57.44 | 58.20 | 57.18 | 558,477 |
| 03 Abr 2024 | 56.95 | -0.55 | -0.96% | 57.35 | 57.6424 | 56.79 | 424,152 |
| 02 Abr 2024 | 57.50 | -0.10 | -0.17% | 57.43 | 57.67 | 57.20 | 426,286 |
| 01 Abr 2024 | 57.60 | -0.24 | -0.41% | 57.80 | 57.80 | 57.30 | 383,087 |
| 28 Mar 2024 | 57.84 | 0.20 | 0.35% | 57.64 | 58.13 | 57.64 | 314,234 |
| 27 Mar 2024 | 57.64 | 1.00 | 1.77% | 56.93 | 57.68 | 56.885 | 562,740 |
| 26 Mar 2024 | 56.64 | -0.14 | -0.25% | 56.86 | 57.205 | 56.33 | 507,294 |
| 25 Mar 2024 | 56.78 | 0.35 | 0.62% | 56.50 | 57.15 | 56.41 | 416,512 |
| 22 Mar 2024 | 56.43 | -0.84 | -1.47% | 57.38 | 57.54 | 56.30 | 447,722 |
| 21 Mar 2024 | 57.27 | 0.69 | 1.22% | 56.87 | 57.33 | 56.62 | 466,745 |
| 20 Mar 2024 | 56.58 | -0.32 | -0.56% | 56.83 | 56.90 | 56.19 | 293,631 |
| 19 Mar 2024 | 56.90 | 1.01 | 1.81% | 55.98 | 57.05 | 55.98 | 618,820 |
| 18 Mar 2024 | 55.89 | -1.10 | -1.93% | 56.92 | 56.99 | 55.86 | 875,889 |
| 15 Mar 2024 | 56.99 | 0.13 | 0.23% | 56.59 | 57.4879 | 56.59 | 904,444 |
| 14 Mar 2024 | 56.86 | -0.91 | -1.58% | 57.61 | 57.625 | 56.49 | 444,111 |
| 13 Mar 2024 | 57.77 | 0.14 | 0.24% | 57.67 | 58.30 | 57.6301 | 529,994 |
| 12 Mar 2024 | 57.63 | 0.10 | 0.17% | 57.53 | 57.74 | 57.23 | 267,178 |
| 11 Mar 2024 | 57.53 | -0.02 | -0.03% | 57.22 | 57.90 | 57.11 | 373,981 |
| 08 Mar 2024 | 57.55 | 0.05 | 0.09% | 57.68 | 58.08 | 57.45 | 300,376 |
| 07 Mar 2024 | 57.50 | 0.94 | 1.66% | 57.07 | 57.54 | 56.83 | 264,048 |
| 06 Mar 2024 | 56.56 | -0.22 | -0.39% | 57.04 | 57.1161 | 56.21 | 442,198 |
| 05 Mar 2024 | 56.78 | 0.08 | 0.14% | 56.57 | 57.16 | 56.415 | 355,246 |
| 04 Mar 2024 | 56.70 | -0.01 | -0.02% | 56.93 | 57.35 | 56.68 | 365,142 |
| 01 Mar 2024 | 56.71 | 0.03 | 0.05% | 56.55 | 56.795 | 56.25 | 472,724 |
| 29 Feb 2024 | 56.68 | 0.13 | 0.23% | 56.81 | 57.11 | 56.49 | 608,081 |
| 28 Feb 2024 | 56.55 | 0.20 | 0.35% | 56.06 | 56.78 | 55.76 | 516,828 |
| 27 Feb 2024 | 56.35 | -0.58 | -1.02% | 56.64 | 56.889 | 56.20 | 422,494 |
| 26 Feb 2024 | 56.93 | -0.52 | -0.91% | 57.33 | 57.59 | 56.66 | 431,689 |
| 23 Feb 2024 | 57.45 | -0.16 | -0.28% | 57.83 | 57.83 | 57.20 | 437,061 |
| 22 Feb 2024 | 57.61 | 1.02 | 1.80% | 56.74 | 57.64 | 56.55 | 473,182 |
| 21 Feb 2024 | 56.59 | 0.28 | 0.50% | 56.36 | 56.89 | 56.0638 | 571,061 |
| 20 Feb 2024 | 56.31 | 0.66 | 1.19% | 55.30 | 56.38 | 54.63 | 721,965 |
