Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SECYF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 8.23 | -0.10 | -1.20% | 8.335 | 8.335 | 8.20 | 6,571 |
| 30 May 2024 | 8.33 | 0.07 | 0.85% | 8.33 | 8.34 | 8.33 | 1,486 |
| 29 May 2024 | 8.26 | -0.06 | -0.72% | 8.28 | 8.3137 | 8.26 | 43,365 |
| 28 May 2024 | 8.32 | -0.03 | -0.36% | 8.36 | 8.36 | 8.32 | 2,154 |
| 24 May 2024 | 8.35 | 0.17 | 2.08% | 8.35 | 8.38 | 8.35 | 4,620 |
| 23 May 2024 | 8.18 | -0.16 | -1.92% | 8.2665 | 8.2665 | 8.18 | 3,684 |
| 22 May 2024 | 8.34 | -0.06 | -0.71% | 8.32 | 8.34 | 8.30 | 15,613 |
| 21 May 2024 | 8.40 | 0.02 | 0.24% | 8.35 | 8.40 | 8.35 | 1,182 |
| 20 May 2024 | 8.38 | 0.03 | 0.36% | 8.2305 | 8.45 | 8.15 | 2,272 |
| 17 May 2024 | 8.35 | -0.02 | -0.24% | 8.37 | 8.37 | 8.35 | 2,654 |
| 16 May 2024 | 8.37 | 0.00 | 0.00% | 8.37 | 8.37 | 8.37 | 0 |
| 15 May 2024 | 8.37 | 0.16 | 1.91% | 8.37 | 8.37 | 8.29 | 1,404 |
| 14 May 2024 | 8.213 | 0.00 | 0.00% | 8.213 | 8.213 | 8.213 | 0 |
| 13 May 2024 | 8.213 | 0.02 | 0.28% | 8.20 | 8.213 | 8.20 | 2,666 |
| 10 May 2024 | 8.19 | 0.03 | 0.37% | 8.29 | 8.29 | 8.16 | 15,191 |
| 09 May 2024 | 8.1596 | -0.07 | -0.86% | 8.18 | 8.18 | 8.1596 | 21,709 |
| 08 May 2024 | 8.23 | 0.00 | 0.00% | 8.23 | 8.23 | 8.23 | 0 |
| 07 May 2024 | 8.23 | -0.09 | -1.08% | 8.22 | 8.23 | 8.22 | 11,358 |
| 06 May 2024 | 8.32 | 0.08 | 1.00% | 8.345 | 8.36 | 8.32 | 6,089 |
| 03 May 2024 | 8.2373 | -0.07 | -0.87% | 8.42 | 8.42 | 8.2373 | 81,556 |
| 02 May 2024 | 8.31 | -0.10 | -1.19% | 8.375 | 8.423 | 8.22 | 9,762 |
| 01 May 2024 | 8.41 | -0.03 | -0.36% | 8.3675 | 8.41 | 8.30 | 29,229 |
| 30 Abr 2024 | 8.44 | -0.13 | -1.52% | 8.49 | 8.52 | 8.44 | 40,261 |
| 29 Abr 2024 | 8.57 | 0.08 | 0.94% | 8.59 | 8.59 | 8.5515 | 4,044 |
| 26 Abr 2024 | 8.49 | 0.03 | 0.35% | 8.51 | 8.54 | 8.43 | 1,015 |
| 25 Abr 2024 | 8.46 | 0.31 | 3.80% | 8.22 | 8.46 | 8.22 | 11,059 |
| 24 Abr 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.15 | 8.15 | 0 |
| 23 Abr 2024 | 8.15 | 0.11 | 1.37% | 8.00 | 8.15 | 8.00 | 63,871 |
| 22 Abr 2024 | 8.04 | 0.05 | 0.63% | 8.05 | 8.05 | 8.04 | 200 |
| 19 Abr 2024 | 7.99 | 0.02 | 0.25% | 7.93 | 7.99 | 7.93 | 2,967 |
| 18 Abr 2024 | 7.97 | -0.20 | -2.45% | 8.17 | 8.17 | 7.97 | 153,219 |
| 17 Abr 2024 | 8.17 | 0.14 | 1.74% | 8.05 | 8.17 | 7.97 | 1,905 |
| 16 Abr 2024 | 8.03 | -0.24 | -2.90% | 8.04 | 8.09 | 8.00 | 10,131 |
| 15 Abr 2024 | 8.27 | -0.12 | -1.43% | 8.40 | 8.46 | 8.27 | 2,862 |
| 12 Abr 2024 | 8.39 | -0.26 | -3.01% | 8.51 | 8.51 | 8.39 | 87,277 |
| 11 Abr 2024 | 8.65 | 0.08 | 0.93% | 8.64 | 8.68 | 8.64 | 780 |
| 10 Abr 2024 | 8.57 | 0.05 | 0.59% | 8.5285 | 8.57 | 8.5285 | 56,961 |
| 09 Abr 2024 | 8.52 | -0.12 | -1.39% | 8.66 | 8.69 | 8.4899 | 12,273 |
| 08 Abr 2024 | 8.64 | 0.08 | 0.93% | 8.57 | 8.67 | 8.57 | 12,740 |
| 05 Abr 2024 | 8.56 | 0.01 | 0.12% | 8.55 | 8.56 | 8.51 | 1,715 |
| 04 Abr 2024 | 8.55 | 0.05 | 0.59% | 8.55 | 8.55 | 8.53 | 6,563 |
| 03 Abr 2024 | 8.50 | 0.04 | 0.47% | 8.53 | 8.57 | 8.50 | 7,200 |
| 02 Abr 2024 | 8.46 | 0.05 | 0.59% | 8.3893 | 8.46 | 8.3893 | 164,335 |
| 01 Abr 2024 | 8.41 | 0.09 | 1.08% | 8.2339 | 8.41 | 8.2339 | 1,152 |
| 28 Mar 2024 | 8.32 | 0.08 | 0.97% | 8.3001 | 8.34 | 8.3001 | 4,121 |
| 27 Mar 2024 | 8.24 | -0.11 | -1.32% | 8.25 | 8.25 | 8.24 | 376 |
| 26 Mar 2024 | 8.35 | 0.00 | 0.00% | 8.35 | 8.35 | 8.35 | 0 |
| 25 Mar 2024 | 8.35 | -0.03 | -0.34% | 8.38 | 8.38 | 8.35 | 11,247 |
| 22 Mar 2024 | 8.3785 | -0.01 | -0.14% | 8.3701 | 8.38 | 8.37 | 26,143 |
| 21 Mar 2024 | 8.39 | -0.03 | -0.36% | 8.49 | 8.49 | 8.39 | 480 |
| 20 Mar 2024 | 8.42 | 0.00 | 0.00% | 8.34 | 8.42 | 8.34 | 639 |
| 19 Mar 2024 | 8.42 | -0.17 | -1.98% | 8.49 | 8.53 | 8.42 | 2,016 |
| 18 Mar 2024 | 8.59 | 0.09 | 1.06% | 8.575 | 8.59 | 8.573 | 5,328 |
| 15 Mar 2024 | 8.50 | 0.05 | 0.57% | 8.5185 | 8.53 | 8.50 | 10,832 |
| 14 Mar 2024 | 8.4515 | -0.04 | -0.48% | 8.45 | 8.4515 | 8.45 | 709 |
| 13 Mar 2024 | 8.492 | 0.02 | 0.26% | 8.51 | 8.51 | 8.4773 | 79,053 |
| 12 Mar 2024 | 8.47 | 0.04 | 0.47% | 8.47 | 8.484 | 8.47 | 89,708 |
| 11 Mar 2024 | 8.43 | 0.00 | 0.00% | 8.43 | 8.43 | 8.43 | 0 |
| 08 Mar 2024 | 8.43 | 0.00 | 0.00% | 8.43 | 8.43 | 8.43 | 0 |
| 07 Mar 2024 | 8.43 | -0.02 | -0.24% | 8.4301 | 8.4301 | 8.43 | 69,960 |
| 06 Mar 2024 | 8.45 | 0.13 | 1.56% | 8.46 | 8.47 | 8.42 | 6,089 |
| 05 Mar 2024 | 8.32 | -0.07 | -0.83% | 8.39 | 8.39 | 8.27 | 69,214 |
| 04 Mar 2024 | 8.39 | 0.07 | 0.84% | 8.41 | 8.503 | 8.3825 | 32,375 |
