Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SUZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 9.51 | -0.33 | -3.35% | 9.73 | 9.79 | 9.50 | 4,098,701 |
| 23 May 2024 | 9.84 | 0.46 | 4.90% | 9.43 | 9.90 | 9.31 | 4,882,635 |
| 22 May 2024 | 9.38 | -0.22 | -2.29% | 9.54 | 9.56 | 9.37 | 2,301,930 |
| 21 May 2024 | 9.60 | -0.61 | -5.97% | 9.77 | 9.81 | 9.595 | 5,327,087 |
| 20 May 2024 | 10.21 | 0.05 | 0.49% | 10.23 | 10.33 | 10.02 | 4,375,225 |
| 17 May 2024 | 10.16 | 0.07 | 0.69% | 10.03 | 10.16 | 10.01 | 4,908,311 |
| 16 May 2024 | 10.09 | 0.25 | 2.54% | 10.03 | 10.14 | 9.905 | 6,264,806 |
| 15 May 2024 | 9.84 | 0.08 | 0.82% | 9.77 | 9.96 | 9.68 | 1,458,211 |
| 14 May 2024 | 9.76 | -0.09 | -0.91% | 10.00 | 10.04 | 9.74 | 4,588,959 |
| 13 May 2024 | 9.85 | -0.21 | -2.09% | 10.06 | 10.08 | 9.77 | 5,846,702 |
| 10 May 2024 | 10.06 | -0.30 | -2.90% | 10.11 | 10.40 | 10.04 | 5,842,292 |
| 09 May 2024 | 10.36 | 0.00 | 0.00% | 10.13 | 10.39 | 10.09 | 9,297,517 |
| 08 May 2024 | 10.36 | -0.03 | -0.29% | 10.34 | 10.73 | 10.305 | 9,382,546 |
| 07 May 2024 | 10.39 | -1.36 | -11.57% | 11.85 | 11.93 | 10.25 | 12,338,055 |
| 06 May 2024 | 11.75 | 0.09 | 0.77% | 11.68 | 11.81 | 11.62 | 758,435 |
| 03 May 2024 | 11.66 | 0.14 | 1.22% | 11.63 | 11.675 | 11.57 | 535,343 |
| 02 May 2024 | 11.52 | 0.25 | 2.22% | 11.50 | 11.59 | 11.45 | 677,624 |
| 01 May 2024 | 11.27 | 0.03 | 0.27% | 11.26 | 11.39 | 11.14 | 444,111 |
| 30 Abr 2024 | 11.24 | -0.25 | -2.18% | 11.34 | 11.3671 | 11.215 | 1,586,506 |
| 29 Abr 2024 | 11.49 | -0.18 | -1.54% | 11.60 | 11.65 | 11.44 | 1,023,688 |
| 26 Abr 2024 | 11.67 | 0.06 | 0.52% | 11.68 | 11.86 | 11.625 | 1,144,351 |
| 25 Abr 2024 | 11.61 | -0.13 | -1.11% | 11.55 | 11.78 | 11.53 | 1,014,517 |
| 24 Abr 2024 | 11.74 | 0.00 | 0.00% | 11.63 | 11.75 | 11.60 | 941,142 |
| 23 Abr 2024 | 11.74 | 0.01 | 0.09% | 11.57 | 11.785 | 11.54 | 531,869 |
| 22 Abr 2024 | 11.73 | -0.06 | -0.51% | 11.68 | 11.78 | 11.655 | 756,223 |
| 19 Abr 2024 | 11.79 | 0.20 | 1.73% | 11.54 | 11.83 | 11.53 | 818,025 |
| 18 Abr 2024 | 11.59 | 0.01 | 0.09% | 11.58 | 11.63 | 11.435 | 1,191,588 |
| 17 Abr 2024 | 11.58 | -0.02 | -0.17% | 11.70 | 11.71 | 11.56 | 745,258 |
| 16 Abr 2024 | 11.60 | -0.16 | -1.36% | 11.67 | 11.79 | 11.56 | 1,817,969 |
| 15 Abr 2024 | 11.76 | -0.14 | -1.18% | 11.74 | 11.915 | 11.665 | 1,843,194 |
| 12 Abr 2024 | 11.90 | -0.11 | -0.92% | 11.93 | 12.05 | 11.85 | 971,758 |
| 11 Abr 2024 | 12.01 | -0.13 | -1.07% | 12.09 | 12.10 | 11.99 | 1,087,921 |
| 10 Abr 2024 | 12.14 | -0.21 | -1.70% | 12.18 | 12.24 | 12.06 | 1,281,715 |
| 09 Abr 2024 | 12.35 | -0.03 | -0.24% | 12.49 | 12.535 | 12.31 | 1,202,885 |
| 08 Abr 2024 | 12.38 | 0.00 | 0.00% | 12.34 | 12.47 | 12.33 | 1,119,065 |
| 05 Abr 2024 | 12.38 | -0.21 | -1.67% | 12.55 | 12.55 | 12.26 | 1,168,817 |
| 04 Abr 2024 | 12.59 | -0.17 | -1.33% | 12.78 | 12.885 | 12.56 | 1,971,084 |
| 03 Abr 2024 | 12.76 | -0.12 | -0.93% | 12.84 | 12.87 | 12.67 | 1,237,281 |
| 02 Abr 2024 | 12.88 | 0.06 | 0.47% | 12.87 | 12.98 | 12.735 | 1,319,936 |
| 01 Abr 2024 | 12.82 | 0.04 | 0.31% | 12.82 | 12.96 | 12.68 | 983,000 |
| 28 Mar 2024 | 12.78 | -0.05 | -0.39% | 12.71 | 12.82 | 12.68 | 684,545 |
| 27 Mar 2024 | 12.83 | 0.17 | 1.34% | 12.73 | 12.84 | 12.705 | 1,186,849 |
| 26 Mar 2024 | 12.66 | 0.25 | 2.01% | 12.59 | 12.67 | 12.44 | 3,166,372 |
| 25 Mar 2024 | 12.41 | -0.06 | -0.48% | 12.47 | 12.48 | 12.345 | 1,592,291 |
| 22 Mar 2024 | 12.47 | -0.01 | -0.08% | 12.42 | 12.495 | 12.36 | 3,250,531 |
| 21 Mar 2024 | 12.48 | -0.06 | -0.48% | 12.63 | 12.66 | 12.405 | 1,742,603 |
| 20 Mar 2024 | 12.54 | 0.05 | 0.40% | 12.46 | 12.55 | 12.34 | 2,166,078 |
| 19 Mar 2024 | 12.49 | 0.35 | 2.88% | 12.34 | 12.59 | 12.27 | 2,174,680 |
| 18 Mar 2024 | 12.14 | -0.06 | -0.49% | 12.18 | 12.22 | 12.10 | 1,548,288 |
| 15 Mar 2024 | 12.20 | 0.28 | 2.35% | 11.95 | 12.235 | 11.95 | 3,008,970 |
| 14 Mar 2024 | 11.92 | -0.04 | -0.33% | 11.98 | 11.98 | 11.82 | 1,067,542 |
| 13 Mar 2024 | 11.96 | 0.05 | 0.42% | 11.89 | 12.00 | 11.87 | 1,428,687 |
| 12 Mar 2024 | 11.91 | 0.14 | 1.19% | 11.74 | 11.985 | 11.69 | 1,360,745 |
| 11 Mar 2024 | 11.77 | -0.12 | -1.01% | 11.92 | 11.98 | 11.74 | 781,321 |
| 08 Mar 2024 | 11.89 | -0.08 | -0.67% | 11.72 | 11.90 | 11.65 | 1,511,439 |
| 07 Mar 2024 | 11.97 | 0.17 | 1.44% | 11.78 | 11.98 | 11.78 | 1,545,583 |
| 06 Mar 2024 | 11.80 | -0.03 | -0.25% | 11.87 | 11.935 | 11.755 | 1,337,567 |
| 05 Mar 2024 | 11.83 | 0.00 | 0.00% | 11.82 | 11.90 | 11.72 | 1,226,612 |
| 04 Mar 2024 | 11.83 | 0.22 | 1.89% | 11.72 | 11.84 | 11.68 | 1,363,922 |
| 01 Mar 2024 | 11.61 | 0.26 | 2.29% | 11.50 | 11.63 | 11.43 | 1,606,502 |
| 29 Feb 2024 | 11.35 | -0.20 | -1.73% | 11.48 | 11.53 | 11.33 | 1,977,268 |
| 28 Feb 2024 | 11.55 | 0.02 | 0.17% | 11.56 | 11.695 | 11.48 | 1,591,452 |
| 27 Feb 2024 | 11.53 | 0.31 | 2.76% | 11.50 | 11.645 | 11.47 | 1,719,027 |
