Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SECUF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.98 | 0.02 | 1.02% | 1.98 | 1.98 | 1.98 | 224 |
| 30 May 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.96 | 0 |
| 29 May 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.96 | 0 |
| 28 May 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.96 | 0 |
| 24 May 2024 | 1.96 | 0.02 | 1.03% | 1.9699 | 1.9699 | 1.93 | 3,500 |
| 23 May 2024 | 1.94 | -0.01 | -0.51% | 1.94 | 1.9599 | 1.91 | 6,029 |
| 22 May 2024 | 1.95 | 0.04 | 2.23% | 1.97 | 1.98 | 1.88 | 35,711 |
| 21 May 2024 | 1.9075 | 0.00 | -0.13% | 1.95 | 1.98 | 1.90 | 25,110 |
| 20 May 2024 | 1.91 | -0.03 | -1.55% | 1.86 | 1.91 | 1.86 | 1,250 |
| 17 May 2024 | 1.94 | 0.02 | 1.31% | 1.94 | 1.95 | 1.94 | 2,500 |
| 16 May 2024 | 1.915 | 0.02 | 0.79% | 1.915 | 1.915 | 1.915 | 1,030 |
| 15 May 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0 |
| 14 May 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0 |
| 13 May 2024 | 1.90 | 0.01 | 0.80% | 1.90 | 1.90 | 1.90 | 1,000 |
| 10 May 2024 | 1.885 | 0.00 | 0.00% | 1.885 | 1.885 | 1.885 | 0 |
| 09 May 2024 | 1.885 | 0.00 | 0.00% | 1.885 | 1.885 | 1.885 | 0 |
| 08 May 2024 | 1.885 | 0.00 | 0.00% | 1.885 | 1.885 | 1.885 | 0 |
| 07 May 2024 | 1.885 | 0.00 | 0.00% | 1.885 | 1.885 | 1.885 | 0 |
| 06 May 2024 | 1.885 | -0.01 | -0.76% | 1.80 | 1.94 | 1.80 | 2,350 |
| 03 May 2024 | 1.8995 | 0.01 | 0.50% | 1.8995 | 1.8995 | 1.8995 | 1,000 |
| 02 May 2024 | 1.89 | 0.03 | 1.61% | 1.89 | 1.89 | 1.89 | 101 |
| 01 May 2024 | 1.8601 | 0.00 | 0.00% | 1.8601 | 1.8601 | 1.8601 | 0 |
| 30 Abr 2024 | 1.8601 | -0.03 | -1.58% | 1.8601 | 1.8601 | 1.8601 | 546 |
| 29 Abr 2024 | 1.89 | 0.03 | 1.61% | 1.92 | 1.92 | 1.89 | 2,003 |
| 26 Abr 2024 | 1.86 | 0.01 | 0.54% | 1.86 | 1.86 | 1.86 | 120 |
| 25 Abr 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
| 24 Abr 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
| 23 Abr 2024 | 1.85 | -0.01 | -0.54% | 1.83 | 1.85 | 1.83 | 1,000 |
| 22 Abr 2024 | 1.86 | -0.03 | -1.59% | 1.85 | 1.86 | 1.8311 | 2,600 |
| 19 Abr 2024 | 1.89 | 0.03 | 1.61% | 1.8301 | 1.89 | 1.8301 | 1,217 |
| 18 Abr 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 400 |
| 17 Abr 2024 | 1.86 | 0.06 | 3.33% | 1.86 | 1.875 | 1.8123 | 17,600 |
| 16 Abr 2024 | 1.80 | -0.05 | -2.44% | 1.80 | 1.845 | 1.7801 | 6,500 |
| 15 Abr 2024 | 1.845 | 0.04 | 2.49% | 1.86 | 1.90 | 1.845 | 3,200 |
| 12 Abr 2024 | 1.8001 | 0.00 | 0.00% | 1.8001 | 1.8001 | 1.8001 | 0 |
| 11 Abr 2024 | 1.8001 | 0.02 | 1.13% | 1.83 | 1.83 | 1.8001 | 1,400 |
| 10 Abr 2024 | 1.78 | -0.04 | -2.20% | 1.85 | 1.85 | 1.78 | 6,966 |
| 09 Abr 2024 | 1.82 | -0.06 | -3.19% | 1.87 | 1.87 | 1.82 | 1,000 |
| 08 Abr 2024 | 1.88 | 0.04 | 2.45% | 1.86 | 1.88 | 1.86 | 1,000 |
| 05 Abr 2024 | 1.835 | 0.04 | 2.51% | 1.80 | 1.835 | 1.80 | 600 |
| 04 Abr 2024 | 1.79 | -0.02 | -1.10% | 1.79 | 1.79 | 1.79 | 1,010 |
| 03 Abr 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0 |
| 02 Abr 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0 |
| 01 Abr 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0 |
| 28 Mar 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0 |
| 27 Mar 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0 |
| 26 Mar 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0 |
| 25 Mar 2024 | 1.81 | -0.01 | -0.28% | 1.83 | 1.83 | 1.81 | 1,900 |
| 22 Mar 2024 | 1.815 | 0.00 | 0.00% | 1.815 | 1.815 | 1.815 | 0 |
| 21 Mar 2024 | 1.815 | 0.01 | 0.55% | 1.815 | 1.815 | 1.815 | 1,026 |
| 20 Mar 2024 | 1.805 | -0.03 | -1.37% | 1.78 | 1.805 | 1.78 | 500 |
| 19 Mar 2024 | 1.83 | -0.02 | -1.08% | 1.865 | 1.865 | 1.83 | 600 |
| 18 Mar 2024 | 1.85 | 0.00 | 0.00% | 1.81 | 1.85 | 1.81 | 700 |
| 15 Mar 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
| 14 Mar 2024 | 1.85 | -0.06 | -3.14% | 1.81 | 1.875 | 1.81 | 2,000 |
| 13 Mar 2024 | 1.91 | -0.03 | -1.55% | 1.91 | 1.91 | 1.91 | 500 |
| 12 Mar 2024 | 1.94 | 0.12 | 6.33% | 1.80 | 1.94 | 1.80 | 1,100 |
| 11 Mar 2024 | 1.8244 | -0.02 | -0.85% | 1.7901 | 1.858 | 1.7901 | 600 |
| 08 Mar 2024 | 1.84 | -0.10 | -5.15% | 1.84 | 1.84 | 1.84 | 501 |
| 07 Mar 2024 | 1.94 | 0.09 | 4.86% | 1.94 | 1.94 | 1.94 | 502 |
| 06 Mar 2024 | 1.85 | -0.09 | -4.64% | 1.865 | 1.885 | 1.8301 | 30,101 |
| 05 Mar 2024 | 1.94 | 0.05 | 2.92% | 1.9201 | 1.94 | 1.9201 | 1,000 |
| 04 Mar 2024 | 1.885 | -0.05 | -2.33% | 1.8801 | 1.94 | 1.88 | 2,300 |
