Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SXP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 3.89 | -0.02 | -0.51% | 3.91 | 3.91 | 3.84 | 74,796 |
| 16 May 2024 | 3.91 | 0.02 | 0.51% | 3.93 | 3.93 | 3.87 | 12,009 |
| 15 May 2024 | 3.89 | 0.02 | 0.52% | 3.86 | 3.95 | 3.86 | 49,139 |
| 14 May 2024 | 3.87 | -0.10 | -2.52% | 4.00 | 4.00 | 3.87 | 20,411 |
| 13 May 2024 | 3.97 | 0.11 | 2.85% | 3.90 | 4.05 | 3.89 | 28,823 |
| 10 May 2024 | 3.86 | -0.06 | -1.53% | 3.94 | 3.98 | 3.83 | 35,993 |
| 09 May 2024 | 3.92 | -0.21 | -5.08% | 4.19 | 4.19 | 3.88 | 43,014 |
| 08 May 2024 | 4.13 | 0.09 | 2.23% | 4.065 | 4.23 | 4.05 | 26,738 |
| 07 May 2024 | 4.04 | 0.01 | 0.25% | 4.07 | 4.09 | 4.03 | 17,701 |
| 06 May 2024 | 4.03 | 0.03 | 0.75% | 3.99 | 4.07 | 3.99 | 19,842 |
| 03 May 2024 | 4.00 | -0.06 | -1.48% | 4.03 | 4.05 | 3.97 | 12,000 |
| 02 May 2024 | 4.06 | 0.08 | 2.01% | 4.03 | 4.12 | 4.02 | 25,311 |
| 01 May 2024 | 3.98 | 0.09 | 2.31% | 3.89 | 3.98 | 3.89 | 5,030 |
| 30 Abr 2024 | 3.89 | -0.04 | -1.02% | 4.01 | 4.01 | 3.89 | 6,441 |
| 29 Abr 2024 | 3.93 | -0.07 | -1.75% | 3.91 | 3.95 | 3.91 | 3,200 |
| 26 Abr 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| 25 Abr 2024 | 4.00 | 0.05 | 1.27% | 3.96 | 4.01 | 3.95 | 5,341 |
| 24 Abr 2024 | 3.95 | 0.00 | 0.00% | 3.99 | 4.14 | 3.94 | 20,657 |
| 23 Abr 2024 | 3.95 | 0.12 | 3.13% | 3.82 | 4.00 | 3.82 | 19,800 |
| 22 Abr 2024 | 3.83 | -0.07 | -1.79% | 4.09 | 4.09 | 3.79 | 51,793 |
| 19 Abr 2024 | 3.90 | 0.00 | 0.00% | 3.92 | 3.94 | 3.88 | 13,093 |
| 18 Abr 2024 | 3.90 | -0.04 | -1.02% | 3.94 | 3.97 | 3.89 | 28,826 |
| 17 Abr 2024 | 3.94 | -0.14 | -3.43% | 4.06 | 4.06 | 3.94 | 37,632 |
| 16 Abr 2024 | 4.08 | 0.04 | 0.99% | 4.04 | 4.09 | 4.04 | 4,001 |
| 15 Abr 2024 | 4.04 | 0.01 | 0.25% | 4.02 | 4.07 | 4.02 | 13,356 |
| 12 Abr 2024 | 4.03 | -0.19 | -4.50% | 4.27 | 4.27 | 4.03 | 25,564 |
| 11 Abr 2024 | 4.22 | 0.06 | 1.44% | 4.15 | 4.22 | 4.15 | 4,803 |
| 10 Abr 2024 | 4.16 | 0.02 | 0.48% | 4.13 | 4.16 | 4.12 | 3,500 |
| 09 Abr 2024 | 4.14 | -0.05 | -1.19% | 4.26 | 4.26 | 4.14 | 4,510 |
| 08 Abr 2024 | 4.19 | 0.09 | 2.20% | 4.11 | 4.28 | 4.11 | 15,401 |
| 05 Abr 2024 | 4.10 | 0.08 | 1.99% | 4.01 | 4.10 | 3.95 | 8,427 |
| 04 Abr 2024 | 4.02 | -0.09 | -2.19% | 4.11 | 4.12 | 4.01 | 14,665 |
| 03 Abr 2024 | 4.11 | -0.13 | -3.07% | 4.29 | 4.29 | 4.07 | 65,823 |
| 02 Abr 2024 | 4.24 | 0.11 | 2.66% | 4.10 | 4.24 | 4.05 | 34,050 |
| 01 Abr 2024 | 4.13 | 0.09 | 2.23% | 4.04 | 4.13 | 4.00 | 15,429 |
| 28 Mar 2024 | 4.04 | 0.00 | 0.00% | 4.00 | 4.04 | 3.96 | 3,210 |
| 27 Mar 2024 | 4.04 | 0.15 | 3.86% | 3.90 | 4.07 | 3.90 | 27,759 |
| 26 Mar 2024 | 3.89 | 0.05 | 1.30% | 3.80 | 3.90 | 3.80 | 12,622 |
| 25 Mar 2024 | 3.84 | 0.05 | 1.32% | 3.88 | 3.88 | 3.78 | 36,256 |
| 22 Mar 2024 | 3.79 | -0.06 | -1.56% | 3.83 | 3.83 | 3.79 | 6,993 |
| 21 Mar 2024 | 3.85 | -0.08 | -2.04% | 3.77 | 3.86 | 3.77 | 13,934 |
| 20 Mar 2024 | 3.93 | 0.12 | 3.15% | 3.81 | 3.93 | 3.77 | 36,803 |
| 19 Mar 2024 | 3.81 | -0.01 | -0.26% | 3.84 | 3.84 | 3.79 | 11,908 |
| 18 Mar 2024 | 3.82 | 0.05 | 1.33% | 3.83 | 3.86 | 3.78 | 16,030 |
| 15 Mar 2024 | 3.77 | -0.05 | -1.31% | 3.76 | 3.85 | 3.72 | 13,345 |
| 14 Mar 2024 | 3.82 | 0.05 | 1.33% | 3.82 | 3.83 | 3.77 | 16,602 |
| 13 Mar 2024 | 3.77 | -0.08 | -2.08% | 3.85 | 3.85 | 3.75 | 19,724 |
| 12 Mar 2024 | 3.85 | 0.04 | 1.05% | 3.79 | 3.85 | 3.79 | 11,403 |
| 11 Mar 2024 | 3.81 | -0.04 | -1.04% | 3.91 | 3.91 | 3.80 | 19,587 |
| 08 Mar 2024 | 3.85 | 0.06 | 1.58% | 3.84 | 3.86 | 3.82 | 15,147 |
| 07 Mar 2024 | 3.79 | -0.01 | -0.26% | 3.83 | 3.86 | 3.79 | 23,341 |
| 06 Mar 2024 | 3.80 | 0.04 | 1.06% | 3.84 | 3.85 | 3.78 | 23,331 |
| 05 Mar 2024 | 3.76 | 0.01 | 0.27% | 3.85 | 3.85 | 3.75 | 26,650 |
| 04 Mar 2024 | 3.75 | -0.05 | -1.32% | 3.93 | 3.93 | 3.75 | 51,518 |
| 01 Mar 2024 | 3.80 | -0.01 | -0.26% | 3.81 | 3.89 | 3.77 | 22,502 |
| 29 Feb 2024 | 3.81 | 0.02 | 0.53% | 3.84 | 3.85 | 3.76 | 32,049 |
| 28 Feb 2024 | 3.79 | -0.13 | -3.32% | 3.97 | 3.97 | 3.79 | 30,770 |
| 27 Feb 2024 | 3.92 | 0.12 | 3.16% | 3.82 | 3.92 | 3.82 | 7,855 |
| 26 Feb 2024 | 3.80 | 0.00 | 0.00% | 3.91 | 3.95 | 3.80 | 100,245 |
| 23 Feb 2024 | 3.80 | -0.07 | -1.81% | 3.88 | 4.01 | 3.80 | 70,606 |
| 22 Feb 2024 | 3.87 | -0.42 | -9.79% | 4.22 | 4.22 | 3.70 | 278,805 |
| 21 Feb 2024 | 4.29 | -0.15 | -3.38% | 4.48 | 4.48 | 4.29 | 51,636 |
| 20 Feb 2024 | 4.44 | 0.03 | 0.68% | 4.38 | 4.50 | 4.37 | 33,914 |
