SVE Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.325 | 0.03 | 10.17% | 0.325 | 0.34 | 0.315 | 290,892 |
16 May 2024 | 0.295 | -0.01 | -3.28% | 0.315 | 0.315 | 0.295 | 51,396 |
15 May 2024 | 0.305 | 0.02 | 7.02% | 0.29 | 0.315 | 0.285 | 227,936 |
14 May 2024 | 0.285 | 0.00 | 0.00% | 0.27 | 0.285 | 0.27 | 37,599 |
13 May 2024 | 0.285 | 0.005 | 1.79% | 0.27 | 0.285 | 0.27 | 25,100 |
10 May 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.27 | 39,997 |
09 May 2024 | 0.28 | 0.005 | 1.82% | 0.285 | 0.285 | 0.275 | 150,475 |
08 May 2024 | 0.275 | -0.005 | -1.79% | 0.275 | 0.285 | 0.275 | 17,490 |
07 May 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.285 | 0.275 | 32,400 |
06 May 2024 | 0.28 | 0.015 | 5.66% | 0.29 | 0.29 | 0.275 | 81,920 |
03 May 2024 | 0.265 | 0.005 | 1.92% | 0.26 | 0.265 | 0.26 | 17,990 |
02 May 2024 | 0.26 | -0.01 | -3.70% | 0.265 | 0.27 | 0.26 | 49,697 |
01 May 2024 | 0.27 | 0.015 | 5.88% | 0.265 | 0.27 | 0.265 | 17,076 |
30 Abr 2024 | 0.255 | -0.025 | -8.93% | 0.27 | 0.28 | 0.255 | 174,653 |
29 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.275 | 0.29 | 0.27 | 63,309 |
26 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
25 Abr 2024 | 0.28 | -0.01 | -3.45% | 0.29 | 0.29 | 0.265 | 141,902 |
24 Abr 2024 | 0.29 | 0.03 | 11.54% | 0.28 | 0.29 | 0.275 | 149,369 |
23 Abr 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.28 | 0.255 | 193,596 |
22 Abr 2024 | 0.27 | -0.03 | -10.00% | 0.285 | 0.285 | 0.27 | 173,929 |
19 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.31 | 0.32 | 0.245 | 209,801 |
18 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.305 | 0.305 | 0.30 | 120,563 |
17 Abr 2024 | 0.30 | -0.025 | -7.69% | 0.33 | 0.335 | 0.30 | 89,900 |
16 Abr 2024 | 0.325 | -0.015 | -4.41% | 0.34 | 0.345 | 0.315 | 153,951 |
15 Abr 2024 | 0.34 | -0.005 | -1.45% | 0.33 | 0.35 | 0.33 | 138,959 |
12 Abr 2024 | 0.345 | 0.00 | 0.00% | 0.385 | 0.385 | 0.345 | 508,352 |
11 Abr 2024 | 0.345 | 0.01 | 2.99% | 0.34 | 0.35 | 0.315 | 353,470 |
10 Abr 2024 | 0.335 | -0.02 | -5.63% | 0.34 | 0.35 | 0.33 | 207,195 |
09 Abr 2024 | 0.355 | -0.035 | -8.97% | 0.385 | 0.385 | 0.345 | 538,078 |
08 Abr 2024 | 0.39 | 0.055 | 16.42% | 0.335 | 0.395 | 0.32 | 380,786 |
05 Abr 2024 | 0.335 | 0.015 | 4.69% | 0.31 | 0.345 | 0.295 | 324,282 |
04 Abr 2024 | 0.32 | 0.015 | 4.92% | 0.31 | 0.33 | 0.30 | 408,746 |
03 Abr 2024 | 0.305 | 0.07 | 29.79% | 0.235 | 0.305 | 0.235 | 768,990 |
02 Abr 2024 | 0.235 | 0.05 | 27.03% | 0.195 | 0.235 | 0.195 | 210,664 |
01 Abr 2024 | 0.185 | -0.005 | -2.63% | 0.185 | 0.195 | 0.185 | 85,815 |
28 Mar 2024 | 0.19 | 0.01 | 5.56% | 0.18 | 0.195 | 0.18 | 192,901 |
27 Mar 2024 | 0.18 | -0.005 | -2.70% | 0.185 | 0.19 | 0.175 | 292,071 |
26 Mar 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.195 | 0.185 | 184,750 |
25 Mar 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.195 | 0.19 | 32,000 |
22 Mar 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.20 | 0.19 | 67,005 |
21 Mar 2024 | 0.195 | 0.00 | 0.00% | 0.21 | 0.21 | 0.195 | 359,340 |
20 Mar 2024 | 0.195 | 0.01 | 5.41% | 0.19 | 0.20 | 0.18 | 216,346 |
19 Mar 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.19 | 0.185 | 15,500 |
18 Mar 2024 | 0.185 | 0.00 | 0.00% | 0.18 | 0.20 | 0.18 | 46,115 |
15 Mar 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.20 | 0.185 | 38,860 |
14 Mar 2024 | 0.18 | -0.035 | -16.28% | 0.215 | 0.215 | 0.18 | 162,316 |
13 Mar 2024 | 0.215 | 0.015 | 7.50% | 0.185 | 0.215 | 0.185 | 254,442 |
12 Mar 2024 | 0.20 | 0.02 | 11.11% | 0.19 | 0.20 | 0.185 | 118,500 |
11 Mar 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.185 | 0.18 | 31,665 |
08 Mar 2024 | 0.185 | 0.00 | 0.00% | 0.18 | 0.19 | 0.18 | 62,700 |
07 Mar 2024 | 0.185 | -0.005 | -2.63% | 0.195 | 0.20 | 0.185 | 55,052 |
06 Mar 2024 | 0.19 | 0.005 | 2.70% | 0.195 | 0.20 | 0.18 | 167,028 |
05 Mar 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.20 | 0.185 | 149,740 |
04 Mar 2024 | 0.19 | 0.035 | 22.58% | 0.155 | 0.19 | 0.15 | 228,668 |
01 Mar 2024 | 0.155 | 0.02 | 14.81% | 0.145 | 0.155 | 0.145 | 136,515 |
29 Feb 2024 | 0.135 | -0.005 | -3.57% | 0.145 | 0.145 | 0.135 | 141,587 |
28 Feb 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 140,070 |
27 Feb 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.145 | 0.14 | 116,500 |
26 Feb 2024 | 0.14 | -0.005 | -3.45% | 0.135 | 0.145 | 0.135 | 49,145 |
23 Feb 2024 | 0.145 | 0.01 | 7.41% | 0.135 | 0.145 | 0.135 | 26,537 |
22 Feb 2024 | 0.135 | -0.005 | -3.57% | 0.14 | 0.145 | 0.135 | 31,116 |
21 Feb 2024 | 0.14 | -0.005 | -3.45% | 0.145 | 0.145 | 0.14 | 14,000 |
20 Feb 2024 | 0.145 | 0.005 | 3.57% | 0.15 | 0.155 | 0.145 | 62,935 |