SECU Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 Jun 2024 | 2.69 | -0.04 | -1.47% | 2.69 | 2.69 | 2.69 | 131 |
31 May 2024 | 2.73 | 0.07 | 2.63% | 2.73 | 2.73 | 2.70 | 1,004 |
30 May 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0 |
29 May 2024 | 2.66 | -0.07 | -2.56% | 2.66 | 2.66 | 2.66 | 4,600 |
28 May 2024 | 2.73 | 0.01 | 0.37% | 2.72 | 2.73 | 2.72 | 8,700 |
27 May 2024 | 2.72 | 0.00 | 0.00% | 2.72 | 2.72 | 2.72 | 1,108 |
24 May 2024 | 2.72 | 0.07 | 2.64% | 2.69 | 2.72 | 2.65 | 13,582 |
23 May 2024 | 2.65 | 0.08 | 3.11% | 2.65 | 2.65 | 2.65 | 2,000 |
22 May 2024 | 2.57 | -0.08 | -3.02% | 2.70 | 2.70 | 2.57 | 3,033 |
21 May 2024 | 2.65 | 0.00 | 0.00% | 2.64 | 2.70 | 2.64 | 12,942 |
17 May 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 5,025 |
16 May 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 5,000 |
15 May 2024 | 2.65 | 0.00 | 0.00% | 2.69 | 2.69 | 2.65 | 1,616 |
14 May 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.69 | 2.65 | 10,868 |
13 May 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 5,000 |
10 May 2024 | 2.65 | 0.06 | 2.32% | 2.59 | 2.66 | 2.59 | 5,916 |
09 May 2024 | 2.59 | -0.06 | -2.26% | 2.59 | 2.59 | 2.59 | 200 |
08 May 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 0 |
07 May 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 0 |
06 May 2024 | 2.65 | 0.06 | 2.32% | 2.63 | 2.65 | 2.63 | 11,792 |
03 May 2024 | 2.59 | 0.03 | 1.17% | 2.60 | 2.60 | 2.59 | 6,025 |
02 May 2024 | 2.56 | 0.06 | 2.40% | 2.59 | 2.60 | 2.56 | 7,501 |
01 May 2024 | 2.50 | -0.06 | -2.34% | 2.59 | 2.59 | 2.50 | 7,810 |
30 Abr 2024 | 2.56 | 0.01 | 0.39% | 2.56 | 2.56 | 2.56 | 2,223 |
29 Abr 2024 | 2.55 | 0.00 | 0.00% | 2.59 | 2.59 | 2.55 | 6,141 |
26 Abr 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0 |
25 Abr 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 1 |
24 Abr 2024 | 2.55 | 0.01 | 0.39% | 2.54 | 2.55 | 2.54 | 7,950 |
23 Abr 2024 | 2.54 | 0.03 | 1.20% | 2.53 | 2.54 | 2.52 | 6,600 |
22 Abr 2024 | 2.51 | -0.10 | -3.83% | 2.66 | 2.66 | 2.51 | 6,823 |
19 Abr 2024 | 2.61 | 0.09 | 3.57% | 2.55 | 2.61 | 2.55 | 9,258 |
18 Abr 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.52 | 2.52 | 5,400 |
17 Abr 2024 | 2.52 | -0.08 | -3.08% | 2.50 | 2.52 | 2.50 | 1,200 |
16 Abr 2024 | 2.60 | -0.05 | -1.89% | 2.42 | 2.63 | 2.42 | 5,216 |
15 Abr 2024 | 2.65 | 0.15 | 6.00% | 2.51 | 2.65 | 2.51 | 11,648 |
12 Abr 2024 | 2.50 | 0.03 | 1.21% | 2.54 | 2.54 | 2.50 | 18,081 |
11 Abr 2024 | 2.47 | -0.09 | -3.52% | 2.48 | 2.48 | 2.47 | 6,200 |
10 Abr 2024 | 2.56 | -0.01 | -0.39% | 2.53 | 2.56 | 2.53 | 5,007 |
09 Abr 2024 | 2.57 | 0.01 | 0.39% | 2.57 | 2.57 | 2.57 | 105 |
08 Abr 2024 | 2.56 | 0.08 | 3.23% | 2.55 | 2.56 | 2.52 | 4,901 |
05 Abr 2024 | 2.48 | 0.07 | 2.90% | 2.41 | 2.56 | 2.41 | 7,150 |
04 Abr 2024 | 2.41 | 0.00 | 0.00% | 2.42 | 2.49 | 2.41 | 5,740 |
03 Abr 2024 | 2.41 | -0.04 | -1.63% | 2.42 | 2.42 | 2.41 | 2,401 |
02 Abr 2024 | 2.45 | 0.02 | 0.82% | 2.49 | 2.49 | 2.45 | 3,850 |
01 Abr 2024 | 2.43 | -0.01 | -0.41% | 2.45 | 2.45 | 2.43 | 2,060 |
28 Mar 2024 | 2.44 | -0.06 | -2.40% | 2.50 | 2.50 | 2.44 | 8,000 |
27 Mar 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0 |
26 Mar 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0 |
25 Mar 2024 | 2.50 | 0.05 | 2.04% | 2.43 | 2.50 | 2.43 | 745 |
22 Mar 2024 | 2.45 | -0.05 | -2.00% | 2.50 | 2.50 | 2.45 | 1,700 |
21 Mar 2024 | 2.50 | 0.00 | 0.00% | 2.47 | 2.50 | 2.47 | 2,100 |
20 Mar 2024 | 2.50 | 0.07 | 2.88% | 2.43 | 2.50 | 2.43 | 2,550 |
19 Mar 2024 | 2.43 | -0.07 | -2.80% | 2.49 | 2.49 | 2.43 | 4,625 |
18 Mar 2024 | 2.50 | 0.01 | 0.40% | 2.46 | 2.51 | 2.46 | 22,800 |
15 Mar 2024 | 2.49 | -0.01 | -0.40% | 2.46 | 2.49 | 2.45 | 1,800 |
14 Mar 2024 | 2.50 | 0.05 | 2.04% | 2.46 | 2.50 | 2.46 | 1,321 |
13 Mar 2024 | 2.45 | -0.15 | -5.77% | 2.55 | 2.55 | 2.45 | 2,710 |
12 Mar 2024 | 2.60 | 0.15 | 6.12% | 2.60 | 2.61 | 2.60 | 7,004 |
11 Mar 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 2,400 |
08 Mar 2024 | 2.45 | -0.06 | -2.39% | 2.46 | 2.46 | 2.41 | 11,823 |
07 Mar 2024 | 2.51 | 0.06 | 2.45% | 2.48 | 2.57 | 2.48 | 7,832 |
06 Mar 2024 | 2.45 | 0.04 | 1.66% | 2.48 | 2.51 | 2.45 | 21,050 |