SVA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.37 | 0.04 | 12.12% | 0.31 | 0.37 | 0.30 | 180,153 |
30 May 2024 | 0.33 | 0.005 | 1.54% | 0.325 | 0.33 | 0.325 | 23,900 |
29 May 2024 | 0.325 | 0.005 | 1.56% | 0.31 | 0.325 | 0.31 | 32,800 |
28 May 2024 | 0.32 | 0.02 | 6.67% | 0.325 | 0.33 | 0.315 | 131,550 |
27 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.31 | 0.30 | 50,900 |
24 May 2024 | 0.30 | 0.01 | 3.45% | 0.305 | 0.31 | 0.30 | 149,151 |
23 May 2024 | 0.29 | -0.005 | -1.69% | 0.31 | 0.31 | 0.29 | 151,542 |
22 May 2024 | 0.295 | -0.01 | -3.28% | 0.30 | 0.32 | 0.29 | 467,173 |
21 May 2024 | 0.305 | -0.015 | -4.69% | 0.315 | 0.315 | 0.295 | 216,419 |
17 May 2024 | 0.32 | -0.005 | -1.54% | 0.33 | 0.34 | 0.315 | 131,945 |
16 May 2024 | 0.325 | -0.025 | -7.14% | 0.355 | 0.355 | 0.325 | 58,800 |
15 May 2024 | 0.35 | 0.03 | 9.37% | 0.33 | 0.36 | 0.31 | 205,077 |
14 May 2024 | 0.32 | -0.03 | -8.57% | 0.345 | 0.345 | 0.32 | 250,987 |
13 May 2024 | 0.35 | -0.02 | -5.41% | 0.375 | 0.375 | 0.35 | 109,384 |
10 May 2024 | 0.37 | 0.01 | 2.78% | 0.36 | 0.38 | 0.36 | 320,100 |
09 May 2024 | 0.36 | -0.01 | -2.70% | 0.39 | 0.395 | 0.355 | 148,025 |
08 May 2024 | 0.37 | -0.03 | -7.50% | 0.385 | 0.40 | 0.37 | 188,377 |
07 May 2024 | 0.40 | 0.02 | 5.26% | 0.37 | 0.41 | 0.37 | 75,143 |
06 May 2024 | 0.38 | -0.02 | -5.00% | 0.39 | 0.395 | 0.37 | 175,113 |
03 May 2024 | 0.40 | -0.005 | -1.23% | 0.41 | 0.41 | 0.385 | 94,014 |
02 May 2024 | 0.405 | -0.02 | -4.71% | 0.415 | 0.415 | 0.40 | 21,300 |
01 May 2024 | 0.425 | 0.005 | 1.19% | 0.43 | 0.43 | 0.40 | 13,071 |
30 Abr 2024 | 0.42 | -0.01 | -2.33% | 0.42 | 0.42 | 0.40 | 71,858 |
29 Abr 2024 | 0.43 | -0.01 | -2.27% | 0.44 | 0.465 | 0.42 | 96,303 |
26 Abr 2024 | 0.44 | 0.015 | 3.53% | 0.42 | 0.45 | 0.42 | 291,510 |
25 Abr 2024 | 0.425 | -0.005 | -1.16% | 0.43 | 0.44 | 0.42 | 79,841 |
24 Abr 2024 | 0.43 | -0.015 | -3.37% | 0.445 | 0.445 | 0.43 | 20,000 |
23 Abr 2024 | 0.445 | 0.01 | 2.30% | 0.44 | 0.45 | 0.435 | 53,635 |
22 Abr 2024 | 0.435 | -0.015 | -3.33% | 0.46 | 0.46 | 0.43 | 96,341 |
19 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.44 | 0.46 | 0.43 | 114,849 |
18 Abr 2024 | 0.45 | -0.015 | -3.23% | 0.47 | 0.47 | 0.45 | 42,040 |
17 Abr 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.475 | 0.46 | 32,500 |
16 Abr 2024 | 0.465 | -0.005 | -1.06% | 0.47 | 0.485 | 0.46 | 53,068 |
15 Abr 2024 | 0.47 | 0.005 | 1.08% | 0.51 | 0.51 | 0.46 | 173,556 |
12 Abr 2024 | 0.465 | -0.055 | -10.58% | 0.50 | 0.51 | 0.46 | 114,307 |
11 Abr 2024 | 0.52 | 0.125 | 31.65% | 0.42 | 0.52 | 0.415 | 660,376 |
10 Abr 2024 | 0.395 | -0.02 | -4.82% | 0.41 | 0.41 | 0.375 | 433,283 |
09 Abr 2024 | 0.415 | -0.06 | -12.63% | 0.475 | 0.48 | 0.40 | 589,765 |
08 Abr 2024 | 0.475 | -0.025 | -5.00% | 0.50 | 0.50 | 0.47 | 265,135 |
05 Abr 2024 | 0.50 | -0.02 | -3.85% | 0.53 | 0.53 | 0.50 | 153,371 |
04 Abr 2024 | 0.52 | -0.01 | -1.89% | 0.53 | 0.55 | 0.52 | 151,940 |
03 Abr 2024 | 0.53 | 0.00 | 0.00% | 0.55 | 0.55 | 0.51 | 136,687 |
02 Abr 2024 | 0.53 | -0.05 | -8.62% | 0.59 | 0.59 | 0.53 | 252,031 |
01 Abr 2024 | 0.58 | 0.04 | 7.41% | 0.54 | 0.60 | 0.54 | 158,960 |
28 Mar 2024 | 0.54 | -0.02 | -3.57% | 0.55 | 0.57 | 0.54 | 82,326 |
27 Mar 2024 | 0.56 | 0.01 | 1.82% | 0.54 | 0.57 | 0.54 | 85,630 |
26 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.56 | 0.55 | 28,000 |
25 Mar 2024 | 0.55 | -0.03 | -5.17% | 0.57 | 0.59 | 0.55 | 110,454 |
22 Mar 2024 | 0.58 | 0.02 | 3.57% | 0.55 | 0.58 | 0.54 | 30,800 |
21 Mar 2024 | 0.56 | -0.01 | -1.75% | 0.57 | 0.59 | 0.54 | 123,065 |
20 Mar 2024 | 0.57 | 0.00 | 0.00% | 0.56 | 0.57 | 0.56 | 40,800 |
19 Mar 2024 | 0.57 | -0.03 | -5.00% | 0.59 | 0.59 | 0.57 | 62,310 |
18 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.59 | 0.61 | 0.59 | 63,100 |
15 Mar 2024 | 0.60 | 0.04 | 7.14% | 0.57 | 0.60 | 0.54 | 188,400 |
14 Mar 2024 | 0.56 | -0.01 | -1.75% | 0.58 | 0.58 | 0.55 | 50,927 |
13 Mar 2024 | 0.57 | 0.02 | 3.64% | 0.55 | 0.59 | 0.53 | 452,432 |
12 Mar 2024 | 0.55 | 0.01 | 1.85% | 0.53 | 0.56 | 0.53 | 92,500 |
11 Mar 2024 | 0.54 | -0.02 | -3.57% | 0.55 | 0.55 | 0.53 | 98,617 |
08 Mar 2024 | 0.56 | 0.01 | 1.82% | 0.55 | 0.56 | 0.54 | 150,425 |
07 Mar 2024 | 0.55 | -0.03 | -5.17% | 0.58 | 0.59 | 0.55 | 161,208 |
06 Mar 2024 | 0.58 | -0.02 | -3.33% | 0.59 | 0.60 | 0.58 | 23,500 |
05 Mar 2024 | 0.60 | 0.02 | 3.45% | 0.57 | 0.61 | 0.56 | 95,271 |
04 Mar 2024 | 0.58 | -0.02 | -3.33% | 0.61 | 0.61 | 0.57 | 58,160 |