Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SXT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 76.39 | 0.18 | 0.24% | 76.43 | 76.51 | 75.56 | 116,345 |
| 09 May 2024 | 76.21 | 0.08 | 0.11% | 76.32 | 76.75 | 75.85 | 152,218 |
| 08 May 2024 | 76.13 | 0.51 | 0.67% | 75.38 | 76.18 | 75.38 | 213,507 |
| 07 May 2024 | 75.62 | 0.63 | 0.84% | 75.43 | 75.83 | 75.10 | 168,912 |
| 06 May 2024 | 74.99 | 0.99 | 1.34% | 74.51 | 75.01 | 74.1863 | 108,241 |
| 03 May 2024 | 74.00 | -0.50 | -0.67% | 75.17 | 75.48 | 73.52 | 176,161 |
| 02 May 2024 | 74.50 | 0.85 | 1.15% | 73.86 | 74.76 | 73.70 | 170,452 |
| 01 May 2024 | 73.65 | 0.43 | 0.59% | 73.59 | 75.04 | 73.19 | 237,181 |
| 30 Abr 2024 | 73.22 | 0.54 | 0.74% | 72.38 | 73.26 | 71.725 | 229,164 |
| 29 Abr 2024 | 72.68 | 2.32 | 3.30% | 71.29 | 73.42 | 70.615 | 256,981 |
| 26 Abr 2024 | 70.36 | 0.72 | 1.03% | 70.68 | 71.88 | 70.34 | 271,131 |
| 25 Abr 2024 | 69.64 | -0.39 | -0.56% | 69.76 | 69.86 | 68.755 | 244,224 |
| 24 Abr 2024 | 70.03 | 0.14 | 0.20% | 69.39 | 70.81 | 69.39 | 1,285,351 |
| 23 Abr 2024 | 69.89 | 0.92 | 1.33% | 68.92 | 70.35 | 68.92 | 365,165 |
| 22 Abr 2024 | 68.97 | -0.17 | -0.25% | 69.30 | 70.35 | 68.41 | 310,252 |
| 19 Abr 2024 | 69.14 | 0.91 | 1.33% | 67.80 | 69.20 | 67.80 | 189,088 |
| 18 Abr 2024 | 68.23 | 0.41 | 0.60% | 67.99 | 68.685 | 67.80 | 338,605 |
| 17 Abr 2024 | 67.82 | -0.46 | -0.67% | 69.00 | 69.37 | 67.81 | 145,870 |
| 16 Abr 2024 | 68.28 | -0.78 | -1.13% | 68.42 | 69.00 | 67.52 | 239,781 |
| 15 Abr 2024 | 69.06 | 0.74 | 1.08% | 68.86 | 69.39 | 68.2601 | 269,845 |
| 12 Abr 2024 | 68.32 | -1.25 | -1.80% | 68.76 | 69.28 | 67.815 | 149,300 |
| 11 Abr 2024 | 69.57 | 0.69 | 1.00% | 68.88 | 69.68 | 68.47 | 136,881 |
| 10 Abr 2024 | 68.88 | -2.88 | -4.01% | 70.05 | 70.05 | 68.12 | 232,716 |
| 09 Abr 2024 | 71.76 | 1.92 | 2.75% | 70.36 | 72.755 | 70.02 | 242,500 |
| 08 Abr 2024 | 69.84 | 2.53 | 3.76% | 67.91 | 70.575 | 67.91 | 222,806 |
| 05 Abr 2024 | 67.31 | -0.19 | -0.28% | 67.28 | 67.47 | 66.72 | 110,414 |
| 04 Abr 2024 | 67.50 | -1.14 | -1.66% | 69.42 | 69.54 | 67.45 | 104,659 |
| 03 Abr 2024 | 68.64 | 1.15 | 1.70% | 67.47 | 68.94 | 67.47 | 138,038 |
| 02 Abr 2024 | 67.49 | -1.20 | -1.75% | 68.16 | 68.24 | 67.03 | 279,765 |
| 01 Abr 2024 | 68.69 | -0.50 | -0.72% | 69.22 | 69.225 | 67.99 | 160,951 |
| 28 Mar 2024 | 69.19 | 0.28 | 0.41% | 68.83 | 69.425 | 68.6275 | 176,199 |
| 27 Mar 2024 | 68.91 | 1.39 | 2.06% | 68.14 | 69.01 | 68.08 | 257,653 |
| 26 Mar 2024 | 67.52 | -0.11 | -0.16% | 68.04 | 68.04 | 66.955 | 169,579 |
| 25 Mar 2024 | 67.63 | -0.23 | -0.34% | 67.72 | 68.535 | 67.50 | 103,338 |
| 22 Mar 2024 | 67.86 | -1.95 | -2.79% | 70.07 | 70.07 | 67.86 | 127,645 |
| 21 Mar 2024 | 69.81 | 0.22 | 0.32% | 69.84 | 70.015 | 69.35 | 149,121 |
| 20 Mar 2024 | 69.59 | 1.36 | 1.99% | 68.25 | 70.08 | 68.15 | 149,078 |
| 19 Mar 2024 | 68.23 | 0.24 | 0.35% | 68.14 | 68.88 | 67.78 | 238,945 |
| 18 Mar 2024 | 67.99 | -0.92 | -1.34% | 68.82 | 69.13 | 67.94 | 288,108 |
| 15 Mar 2024 | 68.91 | 1.01 | 1.49% | 67.41 | 69.026 | 67.41 | 557,024 |
| 14 Mar 2024 | 67.90 | -2.08 | -2.97% | 69.28 | 69.36 | 66.96 | 236,153 |
| 13 Mar 2024 | 69.98 | 0.74 | 1.07% | 69.14 | 70.62 | 69.14 | 174,540 |
| 12 Mar 2024 | 69.24 | 0.10 | 0.14% | 69.10 | 69.40 | 68.475 | 118,677 |
| 11 Mar 2024 | 69.14 | 0.47 | 0.68% | 68.42 | 69.40 | 68.20 | 149,463 |
| 08 Mar 2024 | 68.67 | 0.80 | 1.18% | 68.40 | 69.05 | 67.92 | 156,208 |
| 07 Mar 2024 | 67.87 | 1.68 | 2.54% | 66.85 | 67.88 | 66.54 | 117,205 |
| 06 Mar 2024 | 66.19 | -0.04 | -0.06% | 66.68 | 66.72 | 65.835 | 134,245 |
| 05 Mar 2024 | 66.23 | -0.57 | -0.85% | 66.49 | 66.865 | 65.88 | 168,182 |
| 04 Mar 2024 | 66.80 | 0.12 | 0.18% | 66.52 | 67.265 | 66.46 | 321,639 |
| 01 Mar 2024 | 66.68 | -0.20 | -0.30% | 66.72 | 66.82 | 65.97 | 189,320 |
| 29 Feb 2024 | 66.88 | 2.44 | 3.79% | 65.31 | 67.06 | 64.76 | 380,644 |
| 28 Feb 2024 | 64.44 | -0.61 | -0.94% | 64.41 | 65.014 | 64.105 | 127,141 |
| 27 Feb 2024 | 65.05 | -0.59 | -0.90% | 66.13 | 66.25 | 64.73 | 128,463 |
| 26 Feb 2024 | 65.64 | -2.05 | -3.03% | 67.28 | 67.495 | 65.25 | 324,113 |
| 23 Feb 2024 | 67.69 | 1.06 | 1.59% | 67.02 | 67.87 | 66.72 | 273,603 |
| 22 Feb 2024 | 66.63 | 0.52 | 0.79% | 65.81 | 66.66 | 65.65 | 181,912 |
| 21 Feb 2024 | 66.11 | 0.88 | 1.35% | 65.08 | 66.13 | 64.955 | 233,364 |
| 20 Feb 2024 | 65.23 | -0.27 | -0.41% | 64.82 | 65.505 | 64.45 | 153,538 |
| 16 Feb 2024 | 65.50 | 0.75 | 1.16% | 64.56 | 65.96 | 64.16 | 271,892 |
| 15 Feb 2024 | 64.75 | 2.61 | 4.20% | 62.46 | 64.76 | 62.46 | 223,967 |
| 14 Feb 2024 | 62.14 | 0.96 | 1.57% | 61.98 | 62.17 | 60.79 | 271,078 |
| 13 Feb 2024 | 61.18 | -1.00 | -1.61% | 60.23 | 62.245 | 60.23 | 538,095 |
| 12 Feb 2024 | 62.18 | 1.79 | 2.96% | 60.63 | 62.43 | 60.175 | 337,234 |
