Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SPNT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 12.75 | -0.04 | -0.31% | 12.80 | 12.90 | 12.70 | 535,032 |
| 17 May 2024 | 12.79 | 0.11 | 0.87% | 12.76 | 12.815 | 12.695 | 289,511 |
| 16 May 2024 | 12.68 | 0.01 | 0.08% | 12.72 | 12.78 | 12.61 | 289,006 |
| 15 May 2024 | 12.67 | 0.05 | 0.40% | 12.67 | 12.705 | 12.585 | 262,337 |
| 14 May 2024 | 12.62 | 0.13 | 1.04% | 12.56 | 12.66 | 12.51 | 279,534 |
| 13 May 2024 | 12.49 | -0.07 | -0.56% | 12.60 | 12.60 | 12.45 | 385,511 |
| 10 May 2024 | 12.56 | 0.04 | 0.32% | 12.54 | 12.65 | 12.53 | 286,563 |
| 09 May 2024 | 12.52 | 0.15 | 1.21% | 12.38 | 12.62 | 12.38 | 384,747 |
| 08 May 2024 | 12.37 | 0.20 | 1.64% | 12.18 | 12.37 | 12.09 | 390,054 |
| 07 May 2024 | 12.17 | -0.08 | -0.65% | 12.29 | 12.35 | 12.13 | 697,838 |
| 06 May 2024 | 12.25 | 0.16 | 1.32% | 12.23 | 12.33 | 12.17 | 347,430 |
| 03 May 2024 | 12.09 | 0.18 | 1.51% | 12.03 | 12.28 | 11.89 | 596,205 |
| 02 May 2024 | 11.91 | -0.19 | -1.57% | 12.24 | 12.24 | 11.835 | 725,795 |
| 01 May 2024 | 12.10 | 0.32 | 2.72% | 11.61 | 12.31 | 11.54 | 591,647 |
| 30 Abr 2024 | 11.78 | -0.23 | -1.92% | 11.95 | 11.97 | 11.75 | 479,370 |
| 29 Abr 2024 | 12.01 | -0.07 | -0.58% | 12.11 | 12.20 | 11.925 | 477,983 |
| 26 Abr 2024 | 12.08 | 0.19 | 1.60% | 11.87 | 12.15 | 11.73 | 638,341 |
| 25 Abr 2024 | 11.89 | -0.30 | -2.46% | 12.16 | 12.18 | 11.86 | 743,960 |
| 24 Abr 2024 | 12.19 | -0.11 | -0.89% | 12.25 | 12.28 | 12.055 | 1,870,013 |
| 23 Abr 2024 | 12.30 | 0.12 | 0.99% | 12.23 | 12.375 | 12.19 | 383,762 |
| 22 Abr 2024 | 12.18 | 0.16 | 1.33% | 12.06 | 12.30 | 12.035 | 546,816 |
| 19 Abr 2024 | 12.02 | 0.04 | 0.33% | 11.96 | 12.17 | 11.95 | 575,428 |
| 18 Abr 2024 | 11.98 | 0.18 | 1.53% | 11.85 | 12.00 | 11.80 | 480,440 |
| 17 Abr 2024 | 11.80 | 0.15 | 1.29% | 11.70 | 11.96 | 11.65 | 552,907 |
| 16 Abr 2024 | 11.65 | -0.16 | -1.35% | 11.71 | 11.73 | 11.485 | 597,393 |
| 15 Abr 2024 | 11.81 | -0.40 | -3.28% | 12.24 | 12.32 | 11.735 | 1,171,861 |
| 12 Abr 2024 | 12.21 | -0.17 | -1.37% | 12.33 | 12.495 | 12.12 | 763,753 |
| 11 Abr 2024 | 12.38 | 0.03 | 0.24% | 12.35 | 12.43 | 12.22 | 617,561 |
| 10 Abr 2024 | 12.35 | -0.16 | -1.28% | 12.35 | 12.47 | 12.225 | 490,652 |
| 09 Abr 2024 | 12.51 | -0.26 | -2.04% | 12.82 | 12.88 | 12.43 | 460,694 |
| 08 Abr 2024 | 12.77 | 0.02 | 0.16% | 12.81 | 12.89 | 12.64 | 1,026,480 |
| 05 Abr 2024 | 12.75 | 0.17 | 1.35% | 12.62 | 12.775 | 12.57 | 454,725 |
| 04 Abr 2024 | 12.58 | -0.13 | -1.02% | 12.75 | 12.97 | 12.57 | 526,233 |
| 03 Abr 2024 | 12.71 | 0.09 | 0.71% | 12.59 | 12.78 | 12.545 | 385,547 |
| 02 Abr 2024 | 12.62 | -0.27 | -2.09% | 12.86 | 13.03 | 12.56 | 656,121 |
| 01 Abr 2024 | 12.89 | 0.18 | 1.42% | 12.72 | 12.90 | 12.60 | 450,655 |
| 28 Mar 2024 | 12.71 | 0.17 | 1.36% | 12.54 | 12.89 | 12.52 | 616,204 |
| 27 Mar 2024 | 12.54 | 0.41 | 3.38% | 12.21 | 12.57 | 12.17 | 504,186 |
| 26 Mar 2024 | 12.13 | -0.04 | -0.33% | 12.18 | 12.285 | 12.12 | 283,388 |
| 25 Mar 2024 | 12.17 | -0.12 | -0.98% | 12.35 | 12.375 | 12.17 | 316,563 |
| 22 Mar 2024 | 12.29 | -0.25 | -1.99% | 12.48 | 12.57 | 12.265 | 351,292 |
| 21 Mar 2024 | 12.54 | -0.07 | -0.56% | 12.69 | 12.70 | 12.44 | 1,474,515 |
| 20 Mar 2024 | 12.61 | -0.03 | -0.24% | 12.64 | 12.68 | 12.40 | 1,282,467 |
| 19 Mar 2024 | 12.64 | 0.29 | 2.35% | 12.38 | 12.68 | 12.36 | 325,462 |
| 18 Mar 2024 | 12.35 | 0.08 | 0.65% | 12.23 | 12.37 | 12.215 | 397,471 |
| 15 Mar 2024 | 12.27 | 0.11 | 0.90% | 12.11 | 12.29 | 12.09 | 1,603,390 |
| 14 Mar 2024 | 12.16 | -0.05 | -0.41% | 12.24 | 12.24 | 12.025 | 637,903 |
| 13 Mar 2024 | 12.21 | -0.04 | -0.33% | 12.21 | 12.29 | 12.09 | 1,071,125 |
| 12 Mar 2024 | 12.25 | 0.03 | 0.25% | 12.20 | 12.26 | 12.12 | 311,688 |
| 11 Mar 2024 | 12.22 | 0.02 | 0.16% | 12.18 | 12.30 | 12.135 | 342,818 |
| 08 Mar 2024 | 12.20 | -0.19 | -1.53% | 12.46 | 12.52 | 12.105 | 579,023 |
| 07 Mar 2024 | 12.39 | 0.07 | 0.57% | 12.42 | 12.605 | 12.225 | 551,036 |
| 06 Mar 2024 | 12.32 | 0.22 | 1.82% | 12.15 | 12.455 | 12.125 | 531,348 |
| 05 Mar 2024 | 12.10 | -0.05 | -0.41% | 12.15 | 12.15 | 11.945 | 757,378 |
| 04 Mar 2024 | 12.15 | -0.01 | -0.08% | 12.10 | 12.22 | 11.996 | 380,692 |
| 01 Mar 2024 | 12.16 | -0.11 | -0.90% | 12.26 | 12.26 | 12.01 | 401,182 |
| 29 Feb 2024 | 12.27 | 0.10 | 0.82% | 12.35 | 12.35 | 12.075 | 540,643 |
| 28 Feb 2024 | 12.17 | 0.38 | 3.22% | 11.71 | 12.24 | 11.71 | 459,757 |
| 27 Feb 2024 | 11.79 | 0.01 | 0.08% | 11.79 | 11.985 | 11.725 | 333,964 |
| 26 Feb 2024 | 11.78 | 0.01 | 0.08% | 11.75 | 11.80 | 11.685 | 298,307 |
| 23 Feb 2024 | 11.77 | 0.21 | 1.82% | 11.55 | 11.875 | 11.54 | 385,051 |
| 22 Feb 2024 | 11.56 | 0.17 | 1.49% | 11.45 | 11.625 | 11.31 | 592,981 |
| 21 Feb 2024 | 11.39 | -0.89 | -7.25% | 12.47 | 12.47 | 11.265 | 1,223,619 |
