Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SPHR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 35.28 | 0.00 | 0.00% | 35.28 | 35.28 | 35.28 | 0 |
| 27 Jun 2024 | 35.28 | 0.74 | 2.14% | 34.17 | 35.30 | 34.00 | 473,358 |
| 26 Jun 2024 | 34.54 | -0.29 | -0.83% | 34.73 | 35.00 | 33.90 | 603,889 |
| 25 Jun 2024 | 34.83 | 2.34 | 7.20% | 32.77 | 34.95 | 32.30 | 831,583 |
| 24 Jun 2024 | 32.49 | -0.79 | -2.37% | 33.25 | 33.65 | 32.10 | 1,004,428 |
| 21 Jun 2024 | 33.28 | -0.72 | -2.12% | 33.96 | 34.09 | 33.00 | 883,688 |
| 20 Jun 2024 | 34.00 | -0.27 | -0.79% | 34.27 | 34.805 | 33.98 | 582,526 |
| 18 Jun 2024 | 34.27 | -0.22 | -0.64% | 34.52 | 34.8899 | 33.9581 | 595,224 |
| 17 Jun 2024 | 34.49 | 0.09 | 0.26% | 34.40 | 34.73 | 33.51 | 654,034 |
| 14 Jun 2024 | 34.40 | -0.48 | -1.38% | 34.58 | 34.95 | 33.70 | 685,880 |
| 13 Jun 2024 | 34.88 | -1.95 | -5.29% | 36.40 | 36.75 | 34.73 | 958,027 |
| 12 Jun 2024 | 36.83 | -0.20 | -0.54% | 37.39 | 38.00 | 36.82 | 393,610 |
| 11 Jun 2024 | 37.03 | 0.45 | 1.23% | 36.46 | 37.3899 | 36.37 | 288,725 |
| 10 Jun 2024 | 36.58 | -0.14 | -0.38% | 36.60 | 37.29 | 36.52 | 645,714 |
| 07 Jun 2024 | 36.72 | -0.46 | -1.24% | 36.90 | 37.19 | 36.5375 | 359,010 |
| 06 Jun 2024 | 37.18 | -0.58 | -1.54% | 37.49 | 37.73 | 37.15 | 248,804 |
| 05 Jun 2024 | 37.76 | -0.30 | -0.79% | 38.16 | 38.50 | 37.34 | 415,017 |
| 04 Jun 2024 | 38.06 | 0.31 | 0.82% | 37.38 | 38.635 | 37.09 | 634,115 |
| 03 Jun 2024 | 37.75 | 1.25 | 3.42% | 36.81 | 37.78 | 36.35 | 450,366 |
| 31 May 2024 | 36.50 | 0.28 | 0.77% | 36.00 | 37.06 | 36.00 | 431,503 |
| 30 May 2024 | 36.22 | 0.87 | 2.46% | 35.41 | 36.70 | 35.22 | 357,964 |
| 29 May 2024 | 35.35 | 0.07 | 0.20% | 35.00 | 35.74 | 34.561 | 419,167 |
| 28 May 2024 | 35.28 | -0.19 | -0.54% | 35.99 | 36.34 | 35.065 | 507,105 |
| 24 May 2024 | 35.47 | 0.35 | 1.00% | 35.42 | 36.47 | 35.305 | 529,485 |
| 23 May 2024 | 35.12 | -2.22 | -5.95% | 37.49 | 38.41 | 35.08 | 1,084,280 |
| 22 May 2024 | 37.34 | -0.65 | -1.71% | 37.89 | 38.51 | 37.12 | 1,019,272 |
| 21 May 2024 | 37.99 | 1.23 | 3.35% | 36.63 | 38.08 | 36.455 | 641,834 |
| 20 May 2024 | 36.76 | 0.72 | 2.00% | 36.12 | 37.03 | 35.8801 | 680,914 |
| 17 May 2024 | 36.04 | -1.36 | -3.64% | 37.62 | 37.62 | 35.81 | 1,232,832 |
| 16 May 2024 | 37.40 | -0.40 | -1.06% | 38.02 | 38.19 | 36.86 | 589,536 |
| 15 May 2024 | 37.80 | -0.21 | -0.55% | 38.40 | 39.00 | 36.935 | 1,046,457 |
| 14 May 2024 | 38.01 | -0.55 | -1.43% | 38.93 | 39.07 | 36.51 | 1,243,188 |
| 13 May 2024 | 38.56 | -0.70 | -1.78% | 39.33 | 41.31 | 38.11 | 980,026 |
| 10 May 2024 | 39.26 | -2.00 | -4.85% | 41.20 | 41.425 | 38.02 | 2,287,853 |
| 09 May 2024 | 41.26 | 1.44 | 3.62% | 40.02 | 41.31 | 39.54 | 1,081,486 |
| 08 May 2024 | 39.82 | -0.86 | -2.11% | 40.26 | 40.73 | 39.34 | 587,277 |
| 07 May 2024 | 40.68 | -0.06 | -0.15% | 40.66 | 41.36 | 40.44 | 328,853 |
| 06 May 2024 | 40.74 | 0.23 | 0.57% | 40.69 | 41.43 | 40.65 | 312,276 |
| 03 May 2024 | 40.51 | 0.12 | 0.30% | 41.08 | 41.95 | 40.33 | 436,152 |
| 02 May 2024 | 40.39 | 0.93 | 2.36% | 39.87 | 40.60 | 39.39 | 463,161 |
| 01 May 2024 | 39.46 | 0.60 | 1.54% | 38.99 | 40.38 | 38.70 | 679,363 |
| 30 Abr 2024 | 38.86 | -1.20 | -3.00% | 39.86 | 40.06 | 38.615 | 677,754 |
| 29 Abr 2024 | 40.06 | 0.29 | 0.73% | 39.83 | 40.07 | 39.12 | 251,684 |
| 26 Abr 2024 | 39.77 | -0.68 | -1.68% | 40.16 | 40.49 | 39.21 | 411,151 |
| 25 Abr 2024 | 40.45 | -0.67 | -1.63% | 40.44 | 40.7599 | 38.92 | 814,043 |
| 24 Abr 2024 | 41.12 | -1.11 | -2.63% | 42.04 | 42.04 | 40.71 | 625,814 |
| 23 Abr 2024 | 42.23 | 0.79 | 1.91% | 41.44 | 43.165 | 41.23 | 1,235,830 |
| 22 Abr 2024 | 41.44 | 2.78 | 7.19% | 38.94 | 41.95 | 38.4901 | 1,395,752 |
| 19 Abr 2024 | 38.66 | 0.70 | 1.84% | 37.62 | 40.07 | 37.475 | 797,387 |
| 18 Abr 2024 | 37.96 | -0.63 | -1.63% | 38.77 | 39.26 | 37.95 | 527,175 |
| 17 Abr 2024 | 38.59 | -2.14 | -5.25% | 40.71 | 41.08 | 37.81 | 1,175,936 |
| 16 Abr 2024 | 40.73 | 0.53 | 1.32% | 40.10 | 41.16 | 39.34 | 761,292 |
| 15 Abr 2024 | 40.20 | -1.60 | -3.83% | 42.33 | 42.68 | 40.18 | 747,186 |
| 12 Abr 2024 | 41.80 | -2.36 | -5.34% | 44.00 | 44.02 | 41.57 | 820,091 |
| 11 Abr 2024 | 44.16 | -0.56 | -1.25% | 44.79 | 44.80 | 43.64 | 436,667 |
| 10 Abr 2024 | 44.72 | 0.19 | 0.43% | 43.91 | 45.30 | 43.553 | 385,014 |
| 09 Abr 2024 | 44.53 | -0.47 | -1.04% | 45.01 | 45.5486 | 44.28 | 671,164 |
| 08 Abr 2024 | 45.00 | -1.80 | -3.85% | 45.73 | 46.45 | 44.70 | 574,358 |
| 05 Abr 2024 | 46.80 | 0.17 | 0.36% | 46.50 | 47.08 | 46.315 | 406,958 |
| 04 Abr 2024 | 46.63 | -1.65 | -3.42% | 48.60 | 49.34 | 46.36 | 610,103 |
| 03 Abr 2024 | 48.28 | 0.03 | 0.06% | 48.10 | 49.57 | 48.00 | 487,495 |
| 02 Abr 2024 | 48.25 | -0.91 | -1.85% | 48.26 | 48.58 | 47.275 | 371,297 |
| 01 Abr 2024 | 49.16 | 0.08 | 0.16% | 49.05 | 50.45 | 48.60 | 837,404 |
