Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SXC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 10.66 | 0.14 | 1.33% | 10.51 | 10.67 | 10.51 | 254,496 |
| 20 May 2024 | 10.52 | 0.00 | 0.00% | 10.51 | 10.6954 | 10.44 | 446,044 |
| 17 May 2024 | 10.52 | -0.04 | -0.38% | 10.62 | 10.635 | 10.51 | 373,440 |
| 16 May 2024 | 10.56 | 0.12 | 1.15% | 10.46 | 10.59 | 10.38 | 391,992 |
| 15 May 2024 | 10.44 | 0.13 | 1.26% | 10.37 | 10.485 | 10.30 | 367,677 |
| 14 May 2024 | 10.31 | -0.06 | -0.58% | 10.45 | 10.48 | 10.28 | 455,567 |
| 13 May 2024 | 10.37 | 0.06 | 0.58% | 10.35 | 10.43 | 10.235 | 494,370 |
| 10 May 2024 | 10.31 | -0.14 | -1.34% | 10.49 | 10.51 | 10.24 | 567,198 |
| 09 May 2024 | 10.45 | 0.14 | 1.36% | 10.30 | 10.46 | 10.26 | 419,425 |
| 08 May 2024 | 10.31 | 0.08 | 0.78% | 10.16 | 10.32 | 10.11 | 1,097,709 |
| 07 May 2024 | 10.23 | -0.05 | -0.49% | 10.31 | 10.39 | 10.22 | 781,537 |
| 06 May 2024 | 10.28 | -0.03 | -0.29% | 10.32 | 10.435 | 10.26 | 637,378 |
| 03 May 2024 | 10.31 | 0.18 | 1.78% | 10.23 | 10.35 | 10.09 | 672,411 |
| 02 May 2024 | 10.13 | 0.28 | 2.84% | 9.87 | 10.186 | 9.87 | 692,622 |
| 01 May 2024 | 9.85 | -0.46 | -4.46% | 10.24 | 10.38 | 9.615 | 1,316,714 |
| 30 Abr 2024 | 10.31 | -0.27 | -2.55% | 10.52 | 10.52 | 10.30 | 882,351 |
| 29 Abr 2024 | 10.58 | 0.01 | 0.09% | 10.64 | 10.64 | 10.445 | 613,805 |
| 26 Abr 2024 | 10.57 | 0.10 | 0.96% | 10.57 | 10.65 | 10.505 | 570,804 |
| 25 Abr 2024 | 10.47 | 0.09 | 0.87% | 10.35 | 10.49 | 10.17 | 1,028,374 |
| 24 Abr 2024 | 10.38 | -0.32 | -2.99% | 10.69 | 10.71 | 10.25 | 913,915 |
| 23 Abr 2024 | 10.70 | -0.06 | -0.56% | 10.66 | 10.825 | 10.51 | 715,872 |
| 22 Abr 2024 | 10.76 | 0.03 | 0.28% | 10.70 | 10.81 | 10.63 | 397,648 |
| 19 Abr 2024 | 10.73 | 0.09 | 0.85% | 10.63 | 10.89 | 10.575 | 568,892 |
| 18 Abr 2024 | 10.64 | -0.10 | -0.93% | 10.78 | 10.91 | 10.59 | 488,057 |
| 17 Abr 2024 | 10.74 | -0.08 | -0.74% | 10.98 | 11.03 | 10.71 | 572,316 |
| 16 Abr 2024 | 10.82 | 0.21 | 1.98% | 10.51 | 10.85 | 10.44 | 523,655 |
| 15 Abr 2024 | 10.61 | 0.04 | 0.38% | 10.68 | 10.785 | 10.565 | 426,767 |
| 12 Abr 2024 | 10.57 | -0.25 | -2.31% | 10.84 | 10.90 | 10.535 | 442,913 |
| 11 Abr 2024 | 10.82 | 0.08 | 0.74% | 10.74 | 10.875 | 10.7203 | 466,430 |
| 10 Abr 2024 | 10.74 | -0.23 | -2.10% | 10.77 | 10.89 | 10.58 | 648,901 |
| 09 Abr 2024 | 10.97 | -0.29 | -2.58% | 11.32 | 11.39 | 10.845 | 585,650 |
| 08 Abr 2024 | 11.26 | 0.08 | 0.72% | 11.27 | 11.385 | 11.1799 | 451,885 |
| 05 Abr 2024 | 11.18 | 0.03 | 0.27% | 11.15 | 11.25 | 11.065 | 481,879 |
| 04 Abr 2024 | 11.15 | -0.17 | -1.50% | 11.36 | 11.47 | 11.10 | 470,836 |
| 03 Abr 2024 | 11.32 | 0.20 | 1.80% | 11.13 | 11.375 | 11.13 | 695,921 |
| 02 Abr 2024 | 11.12 | -0.15 | -1.33% | 11.26 | 11.35 | 11.00 | 798,858 |
| 01 Abr 2024 | 11.27 | 0.00 | 0.00% | 11.30 | 11.40 | 11.21 | 461,298 |
| 28 Mar 2024 | 11.27 | -0.02 | -0.18% | 11.29 | 11.475 | 11.23 | 728,385 |
| 27 Mar 2024 | 11.29 | 0.46 | 4.25% | 10.92 | 11.31 | 10.90 | 772,943 |
| 26 Mar 2024 | 10.83 | -0.05 | -0.46% | 10.92 | 10.99 | 10.66 | 858,118 |
| 25 Mar 2024 | 10.88 | -0.19 | -1.72% | 11.11 | 11.32 | 10.87 | 467,340 |
| 22 Mar 2024 | 11.07 | -0.16 | -1.42% | 11.22 | 11.315 | 11.055 | 605,746 |
| 21 Mar 2024 | 11.23 | 0.33 | 3.03% | 10.96 | 11.23 | 10.93 | 929,514 |
| 20 Mar 2024 | 10.90 | 0.16 | 1.49% | 10.69 | 10.98 | 10.61 | 753,936 |
| 19 Mar 2024 | 10.74 | 0.06 | 0.56% | 10.65 | 10.76 | 10.625 | 876,534 |
| 18 Mar 2024 | 10.68 | -0.02 | -0.19% | 10.76 | 10.85 | 10.595 | 946,991 |
| 15 Mar 2024 | 10.70 | -0.09 | -0.83% | 10.71 | 10.92 | 10.485 | 10,765,687 |
| 14 Mar 2024 | 10.79 | -0.19 | -1.73% | 11.00 | 11.035 | 10.66 | 1,208,769 |
| 13 Mar 2024 | 10.98 | -0.13 | -1.17% | 11.12 | 11.24 | 10.97 | 1,271,810 |
| 12 Mar 2024 | 11.11 | -0.09 | -0.80% | 11.20 | 11.245 | 10.95 | 1,090,050 |
| 11 Mar 2024 | 11.20 | 0.37 | 3.42% | 10.83 | 11.225 | 10.78 | 1,558,712 |
| 08 Mar 2024 | 10.83 | -0.12 | -1.10% | 11.03 | 11.19 | 10.71 | 739,156 |
| 07 Mar 2024 | 10.95 | 0.27 | 2.53% | 10.78 | 11.01 | 10.71 | 759,862 |
| 06 Mar 2024 | 10.68 | 0.08 | 0.75% | 10.68 | 10.795 | 10.62 | 531,102 |
| 05 Mar 2024 | 10.60 | -0.17 | -1.58% | 10.70 | 10.83 | 10.585 | 512,460 |
| 04 Mar 2024 | 10.77 | -0.03 | -0.28% | 10.83 | 11.07 | 10.74 | 778,332 |
| 01 Mar 2024 | 10.80 | 0.09 | 0.84% | 10.80 | 10.975 | 10.73 | 513,053 |
| 29 Feb 2024 | 10.71 | 0.37 | 3.58% | 10.51 | 10.75 | 10.44 | 1,121,215 |
| 28 Feb 2024 | 10.34 | -0.69 | -6.26% | 10.91 | 10.92 | 10.30 | 693,325 |
| 27 Feb 2024 | 11.03 | 0.03 | 0.27% | 11.10 | 11.21 | 10.945 | 544,364 |
| 26 Feb 2024 | 11.00 | 0.16 | 1.48% | 10.84 | 11.0701 | 10.72 | 622,014 |
| 23 Feb 2024 | 10.84 | -0.12 | -1.09% | 10.90 | 10.95 | 10.70 | 467,257 |
| 22 Feb 2024 | 10.96 | 0.14 | 1.29% | 10.78 | 10.97 | 10.675 | 728,592 |
