Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SVHH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.90 | 0.08 | 0.95% | 8.826 | 8.914 | 8.826 | 303 |
| 27 Jun 2024 | 8.816 | -0.05 | -0.59% | 8.874 | 8.884 | 8.79 | 6,971 |
| 26 Jun 2024 | 8.868 | 0.01 | 0.07% | 8.896 | 8.93 | 8.80 | 6,106 |
| 25 Jun 2024 | 8.862 | -0.07 | -0.83% | 8.922 | 9.058 | 8.834 | 2,816 |
| 24 Jun 2024 | 8.936 | 0.08 | 0.90% | 8.85 | 8.936 | 8.78 | 1,598 |
| 21 Jun 2024 | 8.856 | -0.08 | -0.87% | 8.896 | 8.896 | 8.854 | 79 |
| 20 Jun 2024 | 8.934 | 0.09 | 1.06% | 8.852 | 9.154 | 8.852 | 23,048 |
| 19 Jun 2024 | 8.84 | -0.06 | -0.63% | 8.896 | 8.908 | 8.84 | 2,184 |
| 18 Jun 2024 | 8.896 | 0.02 | 0.18% | 8.92 | 8.952 | 8.808 | 2,912 |
| 17 Jun 2024 | 8.88 | -0.02 | -0.25% | 8.954 | 9.022 | 8.876 | 3,079 |
| 14 Jun 2024 | 8.902 | 0.06 | 0.72% | 8.856 | 8.95 | 8.824 | 4,295 |
| 13 Jun 2024 | 8.838 | -0.21 | -2.30% | 9.032 | 9.048 | 8.80 | 5,072 |
| 12 Jun 2024 | 9.046 | 0.24 | 2.73% | 8.854 | 9.076 | 8.84 | 2,471 |
| 11 Jun 2024 | 8.806 | 0.04 | 0.41% | 8.78 | 8.86 | 8.768 | 509 |
| 10 Jun 2024 | 8.77 | -0.03 | -0.39% | 8.762 | 8.772 | 8.65 | 1,736 |
| 07 Jun 2024 | 8.804 | 0.04 | 0.43% | 8.764 | 8.874 | 8.764 | 3,696 |
| 06 Jun 2024 | 8.766 | 0.01 | 0.14% | 8.762 | 8.858 | 8.744 | 2,794 |
| 05 Jun 2024 | 8.754 | 0.07 | 0.78% | 8.716 | 8.762 | 8.688 | 2,663 |
| 04 Jun 2024 | 8.686 | -0.06 | -0.69% | 8.752 | 8.756 | 8.62 | 3,036 |
| 03 Jun 2024 | 8.746 | 0.05 | 0.53% | 8.60 | 8.798 | 8.60 | 4,476 |
| 31 May 2024 | 8.70 | 0.23 | 2.76% | 8.544 | 8.70 | 8.538 | 2,828 |
| 30 May 2024 | 8.466 | -0.01 | -0.07% | 8.412 | 8.532 | 8.412 | 3,795 |
| 29 May 2024 | 8.472 | -0.16 | -1.81% | 8.622 | 8.622 | 8.42 | 3,227 |
| 28 May 2024 | 8.628 | 0.11 | 1.32% | 8.516 | 8.658 | 8.516 | 3,459 |
| 27 May 2024 | 8.516 | 0.04 | 0.45% | 8.522 | 8.532 | 8.448 | 1,771 |
| 24 May 2024 | 8.478 | 0.00 | -0.02% | 8.38 | 8.478 | 8.306 | 2,604 |
| 23 May 2024 | 8.48 | 0.05 | 0.64% | 8.486 | 8.614 | 8.452 | 6,872 |
| 22 May 2024 | 8.426 | -0.03 | -0.31% | 8.37 | 8.446 | 8.358 | 1,710 |
| 21 May 2024 | 8.452 | -0.12 | -1.42% | 8.548 | 8.562 | 8.394 | 6,168 |
| 20 May 2024 | 8.574 | 0.09 | 1.04% | 8.528 | 8.608 | 8.496 | 951 |
| 17 May 2024 | 8.486 | 0.01 | 0.12% | 8.468 | 8.52 | 8.454 | 1,505 |
| 16 May 2024 | 8.476 | 0.02 | 0.28% | 8.54 | 8.54 | 8.46 | 8,138 |
| 15 May 2024 | 8.452 | -0.03 | -0.31% | 8.482 | 8.502 | 8.446 | 775 |
| 14 May 2024 | 8.478 | 0.10 | 1.24% | 8.40 | 8.478 | 8.398 | 26,880 |
| 13 May 2024 | 8.374 | -0.03 | -0.38% | 8.422 | 8.454 | 8.348 | 1,021 |
| 10 May 2024 | 8.406 | 0.13 | 1.52% | 8.21 | 8.454 | 8.21 | 2,724 |
| 09 May 2024 | 8.28 | 0.08 | 1.02% | 8.186 | 8.34 | 8.184 | 5,675 |
| 08 May 2024 | 8.196 | -0.22 | -2.61% | 8.40 | 8.40 | 8.148 | 12,717 |
| 07 May 2024 | 8.416 | -0.01 | -0.12% | 8.43 | 8.468 | 8.336 | 1,252 |
| 06 May 2024 | 8.426 | 0.14 | 1.74% | 8.284 | 8.426 | 8.248 | 3,092 |
| 03 May 2024 | 8.282 | 0.06 | 0.68% | 8.204 | 8.348 | 8.204 | 1,427 |
| 02 May 2024 | 8.226 | 0.12 | 1.53% | 8.122 | 8.266 | 8.10 | 7,065 |
| 30 Abr 2024 | 8.102 | -0.08 | -0.95% | 8.166 | 8.20 | 8.102 | 14,253 |
| 29 Abr 2024 | 8.18 | -0.11 | -1.37% | 8.326 | 8.326 | 8.17 | 11,674 |
| 26 Abr 2024 | 8.294 | 0.03 | 0.41% | 8.304 | 8.366 | 8.224 | 5,245 |
| 25 Abr 2024 | 8.26 | -0.36 | -4.18% | 8.59 | 8.59 | 8.208 | 3,149 |
| 24 Abr 2024 | 8.62 | -1.22 | -12.36% | 9.768 | 9.768 | 8.546 | 16,295 |
| 23 Abr 2024 | 9.836 | 0.28 | 2.97% | 9.608 | 9.836 | 9.608 | 3,530 |
| 22 Abr 2024 | 9.552 | 0.14 | 1.53% | 9.476 | 9.552 | 9.416 | 572 |
| 19 Abr 2024 | 9.408 | 0.14 | 1.53% | 9.218 | 9.408 | 9.194 | 3,899 |
| 18 Abr 2024 | 9.266 | 0.01 | 0.11% | 9.298 | 9.316 | 9.222 | 74 |
| 17 Abr 2024 | 9.256 | -0.02 | -0.19% | 9.26 | 9.372 | 9.256 | 100 |
| 16 Abr 2024 | 9.274 | -0.26 | -2.75% | 9.412 | 9.412 | 9.17 | 4,405 |
| 15 Abr 2024 | 9.536 | 0.10 | 1.08% | 9.502 | 9.57 | 9.408 | 1,123 |
| 12 Abr 2024 | 9.434 | 0.09 | 1.01% | 9.424 | 9.456 | 9.424 | 4 |
| 11 Abr 2024 | 9.34 | -0.14 | -1.48% | 9.528 | 9.528 | 9.33 | 428 |
| 10 Abr 2024 | 9.48 | -0.14 | -1.50% | 9.666 | 9.666 | 9.48 | 2,425 |
| 09 Abr 2024 | 9.624 | -0.05 | -0.52% | 9.644 | 9.672 | 9.618 | 125 |
| 08 Abr 2024 | 9.674 | 0.25 | 2.63% | 9.436 | 9.674 | 9.404 | 5,707 |
| 05 Abr 2024 | 9.426 | 0.09 | 0.99% | 9.284 | 9.426 | 9.284 | 967 |
| 04 Abr 2024 | 9.334 | -0.07 | -0.77% | 9.432 | 9.434 | 9.33 | 3,841 |
| 03 Abr 2024 | 9.406 | 0.08 | 0.84% | 9.348 | 9.442 | 9.328 | 2,116 |
| 02 Abr 2024 | 9.328 | -0.04 | -0.45% | 9.394 | 9.438 | 9.296 | 6,483 |
