Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SDE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 4.29 | 0.07 | 1.66% | 4.26 | 4.34 | 4.21 | 521,601 |
| 30 May 2024 | 4.22 | -0.02 | -0.47% | 4.22 | 4.28 | 4.18 | 140,040 |
| 29 May 2024 | 4.24 | 0.00 | 0.00% | 4.25 | 4.29 | 4.20 | 251,854 |
| 28 May 2024 | 4.24 | 0.18 | 4.43% | 4.05 | 4.24 | 4.05 | 3,549,532 |
| 27 May 2024 | 4.06 | 0.01 | 0.25% | 4.10 | 4.13 | 4.05 | 107,157 |
| 24 May 2024 | 4.05 | 0.05 | 1.25% | 4.03 | 4.11 | 3.99 | 198,773 |
| 23 May 2024 | 4.00 | -0.07 | -1.72% | 4.08 | 4.12 | 3.95 | 183,558 |
| 22 May 2024 | 4.07 | -0.13 | -3.10% | 4.15 | 4.15 | 4.05 | 62,532 |
| 21 May 2024 | 4.20 | 0.06 | 1.45% | 4.15 | 4.22 | 4.13 | 94,548 |
| 17 May 2024 | 4.14 | -0.03 | -0.72% | 4.22 | 4.27 | 4.11 | 403,369 |
| 16 May 2024 | 4.17 | 0.07 | 1.71% | 4.12 | 4.25 | 4.07 | 357,469 |
| 15 May 2024 | 4.10 | 0.01 | 0.24% | 4.08 | 4.11 | 4.02 | 113,170 |
| 14 May 2024 | 4.09 | -0.09 | -2.15% | 4.18 | 4.22 | 4.04 | 281,368 |
| 13 May 2024 | 4.18 | 0.03 | 0.72% | 4.13 | 4.20 | 4.10 | 145,578 |
| 10 May 2024 | 4.15 | -0.13 | -3.04% | 4.30 | 4.30 | 4.14 | 168,424 |
| 09 May 2024 | 4.28 | -0.02 | -0.47% | 4.30 | 4.36 | 4.25 | 344,854 |
| 08 May 2024 | 4.30 | 0.09 | 2.14% | 4.25 | 4.36 | 4.18 | 655,452 |
| 07 May 2024 | 4.21 | 0.10 | 2.43% | 4.12 | 4.24 | 4.08 | 203,530 |
| 06 May 2024 | 4.11 | 0.16 | 4.05% | 3.97 | 4.15 | 3.97 | 171,809 |
| 03 May 2024 | 3.95 | -0.01 | -0.25% | 3.95 | 4.00 | 3.94 | 234,106 |
| 02 May 2024 | 3.96 | -0.03 | -0.75% | 4.01 | 4.02 | 3.95 | 391,828 |
| 01 May 2024 | 3.99 | -0.04 | -0.99% | 3.98 | 4.05 | 3.88 | 491,466 |
| 30 Abr 2024 | 4.03 | -0.14 | -3.36% | 4.16 | 4.18 | 4.00 | 283,191 |
| 29 Abr 2024 | 4.17 | 0.01 | 0.24% | 4.19 | 4.19 | 4.12 | 174,850 |
| 26 Abr 2024 | 4.16 | 0.02 | 0.48% | 4.19 | 4.19 | 4.09 | 283,112 |
| 25 Abr 2024 | 4.14 | 0.05 | 1.22% | 4.05 | 4.14 | 4.05 | 396,297 |
| 24 Abr 2024 | 4.09 | -0.06 | -1.45% | 4.12 | 4.12 | 4.07 | 219,927 |
| 23 Abr 2024 | 4.15 | 0.04 | 0.97% | 4.04 | 4.19 | 4.04 | 448,186 |
| 22 Abr 2024 | 4.11 | -0.07 | -1.67% | 4.17 | 4.17 | 4.02 | 258,387 |
| 19 Abr 2024 | 4.18 | 0.31 | 8.01% | 3.87 | 4.19 | 3.87 | 308,367 |
| 18 Abr 2024 | 3.87 | 0.00 | 0.00% | 3.84 | 3.87 | 3.82 | 115,541 |
| 17 Abr 2024 | 3.87 | 0.08 | 2.11% | 3.79 | 3.90 | 3.75 | 457,644 |
| 16 Abr 2024 | 3.79 | 0.02 | 0.53% | 3.74 | 3.85 | 3.72 | 238,240 |
| 15 Abr 2024 | 3.77 | -0.03 | -0.79% | 3.72 | 3.81 | 3.72 | 78,080 |
| 12 Abr 2024 | 3.80 | 0.02 | 0.53% | 3.80 | 3.90 | 3.75 | 184,749 |
| 11 Abr 2024 | 3.78 | -0.11 | -2.83% | 3.91 | 3.91 | 3.76 | 70,084 |
| 10 Abr 2024 | 3.89 | 0.09 | 2.37% | 3.79 | 3.91 | 3.74 | 284,472 |
| 09 Abr 2024 | 3.80 | 0.08 | 2.15% | 3.80 | 3.83 | 3.69 | 172,778 |
| 08 Abr 2024 | 3.72 | -0.11 | -2.87% | 3.93 | 3.93 | 3.69 | 255,051 |
| 05 Abr 2024 | 3.83 | -0.02 | -0.52% | 3.85 | 3.88 | 3.78 | 124,147 |
| 04 Abr 2024 | 3.85 | -0.10 | -2.53% | 3.94 | 3.95 | 3.84 | 117,661 |
| 03 Abr 2024 | 3.95 | 0.08 | 2.07% | 3.83 | 3.95 | 3.83 | 107,099 |
| 02 Abr 2024 | 3.87 | 0.01 | 0.26% | 3.81 | 3.93 | 3.79 | 96,703 |
| 01 Abr 2024 | 3.86 | 0.07 | 1.85% | 3.88 | 3.88 | 3.74 | 89,705 |
| 28 Mar 2024 | 3.79 | 0.07 | 1.88% | 3.75 | 3.89 | 3.73 | 225,512 |
| 27 Mar 2024 | 3.72 | 0.11 | 3.05% | 3.61 | 3.76 | 3.60 | 99,259 |
| 26 Mar 2024 | 3.61 | -0.03 | -0.82% | 3.67 | 3.67 | 3.57 | 90,717 |
| 25 Mar 2024 | 3.64 | 0.03 | 0.83% | 3.62 | 3.68 | 3.62 | 129,193 |
| 22 Mar 2024 | 3.61 | -0.07 | -1.90% | 3.66 | 3.71 | 3.60 | 139,243 |
| 21 Mar 2024 | 3.68 | 0.08 | 2.22% | 3.65 | 3.75 | 3.63 | 151,468 |
| 20 Mar 2024 | 3.60 | -0.02 | -0.55% | 3.61 | 3.65 | 3.53 | 162,773 |
| 19 Mar 2024 | 3.62 | 0.12 | 3.43% | 3.52 | 3.63 | 3.50 | 269,284 |
| 18 Mar 2024 | 3.50 | 0.06 | 1.74% | 3.47 | 3.50 | 3.41 | 155,092 |
| 15 Mar 2024 | 3.44 | 0.03 | 0.88% | 3.40 | 3.48 | 3.39 | 287,800 |
| 14 Mar 2024 | 3.41 | 0.04 | 1.19% | 3.33 | 3.42 | 3.33 | 272,067 |
| 13 Mar 2024 | 3.37 | 0.14 | 4.33% | 3.24 | 3.42 | 3.24 | 174,533 |
| 12 Mar 2024 | 3.23 | 0.02 | 0.62% | 3.23 | 3.24 | 3.14 | 61,135 |
| 11 Mar 2024 | 3.21 | -0.04 | -1.23% | 3.21 | 3.29 | 3.15 | 72,265 |
| 08 Mar 2024 | 3.25 | -0.09 | -2.69% | 3.31 | 3.35 | 3.21 | 140,740 |
| 07 Mar 2024 | 3.34 | -0.02 | -0.60% | 3.34 | 3.40 | 3.31 | 57,870 |
| 06 Mar 2024 | 3.36 | -0.03 | -0.88% | 3.38 | 3.44 | 3.32 | 264,610 |
| 05 Mar 2024 | 3.39 | 0.01 | 0.30% | 3.38 | 3.46 | 3.34 | 226,919 |
| 04 Mar 2024 | 3.38 | 0.08 | 2.42% | 3.33 | 3.40 | 3.33 | 161,731 |
