Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BSEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 7.40 | -0.05 | -0.67% | 7.35 | 7.73 | 7.11 | 26,530 |
| 23 May 2024 | 7.45 | -0.50 | -6.29% | 7.95 | 7.95 | 7.25 | 12,929 |
| 22 May 2024 | 7.95 | 0.21 | 2.65% | 7.80 | 7.95 | 7.75 | 7,761 |
| 21 May 2024 | 7.745 | -0.34 | -4.15% | 8.07 | 8.08 | 7.71 | 11,823 |
| 20 May 2024 | 8.08 | -0.06 | -0.74% | 8.09 | 8.20 | 7.85 | 23,007 |
| 17 May 2024 | 8.14 | -0.87 | -9.66% | 8.91 | 9.20 | 7.65 | 44,040 |
| 16 May 2024 | 9.01 | -0.69 | -7.11% | 9.70 | 9.99 | 9.01 | 20,373 |
| 15 May 2024 | 9.70 | 0.43 | 4.64% | 9.80 | 10.05 | 9.61 | 43,891 |
| 14 May 2024 | 9.27 | 0.47 | 5.34% | 8.80 | 9.75 | 8.57 | 33,377 |
| 13 May 2024 | 8.80 | 0.75 | 9.32% | 8.00 | 9.20 | 7.61 | 25,632 |
| 10 May 2024 | 8.05 | -1.30 | -13.90% | 9.35 | 9.64 | 8.01 | 33,937 |
| 09 May 2024 | 9.35 | -0.03 | -0.32% | 9.38 | 9.92 | 9.35 | 22,992 |
| 08 May 2024 | 9.38 | 0.08 | 0.86% | 9.31 | 9.50 | 9.30 | 8,648 |
| 07 May 2024 | 9.30 | 0.74 | 8.70% | 8.65 | 9.72 | 8.57 | 69,938 |
| 06 May 2024 | 8.5556 | 0.56 | 6.95% | 7.96 | 8.68 | 7.96 | 33,038 |
| 03 May 2024 | 8.00 | -0.99 | -11.01% | 8.99 | 9.00 | 7.96 | 49,366 |
| 02 May 2024 | 8.99 | -0.25 | -2.71% | 9.00 | 9.29 | 8.56 | 23,818 |
| 01 May 2024 | 9.24 | 0.23 | 2.55% | 9.01 | 9.24 | 8.96 | 22,173 |
| 30 Abr 2024 | 9.01 | -0.29 | -3.12% | 9.30 | 9.35 | 9.01 | 15,791 |
| 29 Abr 2024 | 9.30 | 0.20 | 2.14% | 9.25 | 9.39 | 9.14 | 25,201 |
| 26 Abr 2024 | 9.105 | -0.30 | -3.14% | 9.42 | 9.55 | 9.105 | 19,953 |
| 25 Abr 2024 | 9.40 | 0.04 | 0.48% | 9.40 | 9.60 | 9.40 | 33,625 |
| 24 Abr 2024 | 9.355 | 0.12 | 1.24% | 9.24 | 9.40 | 9.09 | 24,085 |
| 23 Abr 2024 | 9.24 | -0.31 | -3.25% | 9.32 | 9.50 | 9.036 | 31,857 |
| 22 Abr 2024 | 9.55 | -0.15 | -1.55% | 9.53 | 9.79 | 9.30 | 17,120 |
| 19 Abr 2024 | 9.70 | -0.10 | -1.02% | 9.70 | 9.76 | 9.23 | 19,958 |
| 18 Abr 2024 | 9.80 | -0.20 | -2.00% | 9.94 | 10.05 | 9.56 | 27,052 |
| 17 Abr 2024 | 10.00 | 0.54 | 5.71% | 10.00 | 10.10 | 9.65 | 38,720 |
| 16 Abr 2024 | 9.46 | -2.14 | -18.45% | 11.60 | 11.60 | 9.1901 | 77,461 |
| 15 Abr 2024 | 11.60 | -1.05 | -8.30% | 12.05 | 12.80 | 11.60 | 33,719 |
| 12 Abr 2024 | 12.65 | -1.20 | -8.66% | 13.90 | 13.90 | 12.45 | 32,587 |
| 11 Abr 2024 | 13.85 | -0.54 | -3.75% | 14.41 | 14.41 | 13.83 | 38,222 |
| 10 Abr 2024 | 14.39 | -0.01 | -0.07% | 14.45 | 14.45 | 14.31 | 21,084 |
| 09 Abr 2024 | 14.40 | 0.06 | 0.42% | 14.45 | 14.49 | 14.10 | 4,763 |
| 08 Abr 2024 | 14.34 | 0.24 | 1.70% | 14.19 | 14.50 | 14.10 | 36,294 |
| 05 Abr 2024 | 14.10 | 0.95 | 7.22% | 13.00 | 14.19 | 13.00 | 38,606 |
| 04 Abr 2024 | 13.15 | -0.74 | -5.33% | 13.90 | 13.90 | 12.19 | 21,834 |
| 03 Abr 2024 | 13.89 | 0.66 | 4.99% | 13.23 | 14.10 | 13.23 | 23,577 |
| 02 Abr 2024 | 13.23 | -2.27 | -14.65% | 15.36 | 15.50 | 10.76 | 56,278 |
| 01 Abr 2024 | 15.50 | 3.52 | 29.38% | 11.97 | 15.50 | 11.60 | 71,016 |
| 28 Mar 2024 | 11.98 | 2.13 | 21.62% | 9.94 | 11.98 | 9.90 | 111,329 |
| 27 Mar 2024 | 9.85 | 0.27 | 2.82% | 9.66 | 9.96 | 9.64 | 28,951 |
| 26 Mar 2024 | 9.58 | 0.08 | 0.84% | 9.42 | 9.79 | 9.42 | 14,660 |
| 25 Mar 2024 | 9.50 | 0.11 | 1.17% | 9.45 | 9.95 | 9.35 | 36,404 |
| 22 Mar 2024 | 9.39 | -0.24 | -2.49% | 9.63 | 9.63 | 9.379 | 5,530 |
| 21 Mar 2024 | 9.63 | 0.13 | 1.37% | 9.50 | 9.64 | 9.30 | 7,712 |
| 20 Mar 2024 | 9.50 | 0.05 | 0.53% | 9.51 | 9.64 | 9.30 | 14,468 |
| 19 Mar 2024 | 9.45 | -0.15 | -1.56% | 9.46 | 9.60 | 9.34 | 10,823 |
| 18 Mar 2024 | 9.60 | -0.02 | -0.21% | 9.60 | 9.60 | 9.35 | 13,154 |
| 15 Mar 2024 | 9.62 | 0.12 | 1.26% | 9.59 | 9.64 | 9.30 | 11,819 |
| 14 Mar 2024 | 9.50 | 0.11 | 1.17% | 9.40 | 9.70 | 9.40 | 25,700 |
| 13 Mar 2024 | 9.39 | -0.06 | -0.63% | 9.45 | 9.65 | 9.39 | 12,679 |
| 12 Mar 2024 | 9.45 | -0.18 | -1.87% | 9.30 | 9.64 | 9.30 | 4,286 |
| 11 Mar 2024 | 9.63 | 0.07 | 0.73% | 9.52 | 9.65 | 9.00 | 15,753 |
| 08 Mar 2024 | 9.56 | -0.09 | -0.93% | 9.65 | 9.65 | 9.35 | 11,439 |
| 07 Mar 2024 | 9.65 | 0.38 | 4.10% | 9.39 | 9.65 | 9.15 | 42,217 |
| 06 Mar 2024 | 9.27 | 0.74 | 8.68% | 8.81 | 9.39 | 8.75 | 11,618 |
| 05 Mar 2024 | 8.53 | -0.84 | -8.96% | 9.55 | 9.60 | 8.51 | 15,033 |
| 04 Mar 2024 | 9.37 | 0.30 | 3.31% | 9.30 | 9.86 | 9.05 | 48,937 |
| 01 Mar 2024 | 9.07 | 0.75 | 9.01% | 8.404 | 9.51 | 8.32 | 34,393 |
| 29 Feb 2024 | 8.32 | -0.20 | -2.35% | 8.63 | 8.69 | 8.26 | 11,898 |
| 28 Feb 2024 | 8.52 | 0.08 | 0.95% | 8.52 | 8.52 | 8.26 | 13,058 |
| 27 Feb 2024 | 8.44 | -0.03 | -0.35% | 8.52 | 8.52 | 8.25 | 23,777 |
| 26 Feb 2024 | 8.47 | -0.18 | -2.08% | 8.51 | 8.70 | 8.4675 | 24,160 |
