Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
S2HO34 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2.47 | -0.02 | -0.80% | 2.50 | 2.50 | 2.45 | 7,031 |
| 16 May 2024 | 2.49 | -0.03 | -1.19% | 2.52 | 2.52 | 2.48 | 580 |
| 15 May 2024 | 2.52 | 0.03 | 1.20% | 2.50 | 2.54 | 2.50 | 4,776 |
| 14 May 2024 | 2.49 | -0.04 | -1.58% | 2.54 | 2.54 | 2.43 | 22,967 |
| 13 May 2024 | 2.53 | -0.02 | -0.78% | 2.55 | 2.55 | 2.50 | 625,578 |
| 10 May 2024 | 2.55 | -0.12 | -4.49% | 2.67 | 2.67 | 2.52 | 34,918 |
| 09 May 2024 | 2.67 | 0.01 | 0.38% | 2.71 | 2.73 | 2.66 | 27,275 |
| 08 May 2024 | 2.66 | -0.59 | -18.15% | 2.79 | 2.79 | 2.57 | 486,164 |
| 07 May 2024 | 3.25 | -0.02 | -0.61% | 3.26 | 3.28 | 3.23 | 51,710 |
| 06 May 2024 | 3.27 | 0.15 | 4.81% | 3.19 | 3.27 | 3.15 | 15,587 |
| 03 May 2024 | 3.12 | 0.06 | 1.96% | 3.10 | 3.16 | 3.10 | 101,821 |
| 02 May 2024 | 3.06 | 0.01 | 0.33% | 3.05 | 3.08 | 3.00 | 48,609 |
| 30 Abr 2024 | 3.05 | -0.04 | -1.29% | 3.18 | 3.19 | 3.05 | 2,731 |
| 29 Abr 2024 | 3.09 | 0.05 | 1.64% | 3.05 | 3.14 | 3.05 | 101,696 |
| 26 Abr 2024 | 3.04 | -0.01 | -0.33% | 3.05 | 3.05 | 3.02 | 7,940 |
| 25 Abr 2024 | 3.05 | -0.01 | -0.33% | 3.02 | 3.05 | 3.02 | 3,272 |
| 24 Abr 2024 | 3.06 | -0.12 | -3.77% | 3.19 | 3.20 | 3.06 | 2,302 |
| 23 Abr 2024 | 3.18 | 0.13 | 4.26% | 3.13 | 3.18 | 3.13 | 6,658 |
| 22 Abr 2024 | 3.05 | 0.05 | 1.67% | 3.15 | 3.15 | 3.02 | 289,867 |
| 19 Abr 2024 | 3.00 | -0.05 | -1.64% | 3.05 | 3.13 | 2.99 | 23,789 |
| 18 Abr 2024 | 3.05 | -0.01 | -0.33% | 3.06 | 3.09 | 3.03 | 10,743 |
| 17 Abr 2024 | 3.06 | 0.03 | 0.99% | 3.05 | 3.06 | 3.04 | 1,526 |
| 16 Abr 2024 | 3.03 | 0.06 | 2.02% | 3.01 | 3.03 | 2.98 | 11,196 |
| 15 Abr 2024 | 2.97 | -0.02 | -0.67% | 2.99 | 3.03 | 2.96 | 1,087 |
| 12 Abr 2024 | 2.99 | -0.05 | -1.64% | 3.04 | 3.04 | 2.99 | 3,535 |
| 11 Abr 2024 | 3.04 | -0.02 | -0.65% | 3.07 | 3.07 | 3.00 | 2,444 |
| 10 Abr 2024 | 3.06 | -0.06 | -1.92% | 3.13 | 3.13 | 3.04 | 33,028 |
| 09 Abr 2024 | 3.12 | -0.01 | -0.32% | 3.14 | 3.14 | 3.08 | 15,798 |
| 08 Abr 2024 | 3.13 | -0.05 | -1.57% | 3.18 | 3.18 | 3.10 | 12,097 |
| 05 Abr 2024 | 3.18 | 0.01 | 0.32% | 3.14 | 3.20 | 3.14 | 11,181 |
| 04 Abr 2024 | 3.17 | 0.00 | 0.00% | 3.22 | 3.22 | 3.14 | 27,191 |
| 03 Abr 2024 | 3.17 | -0.13 | -3.94% | 3.30 | 3.35 | 3.16 | 14,551 |
| 02 Abr 2024 | 3.30 | -0.01 | -0.30% | 3.24 | 3.30 | 3.21 | 1,519 |
| 01 Abr 2024 | 3.31 | 0.11 | 3.44% | 3.22 | 3.31 | 3.22 | 29,166 |
| 28 Mar 2024 | 3.20 | -0.06 | -1.84% | 3.20 | 3.29 | 3.16 | 2,440 |
| 27 Mar 2024 | 3.26 | -0.04 | -1.21% | 3.30 | 3.30 | 3.22 | 6,516 |
| 26 Mar 2024 | 3.30 | 0.01 | 0.30% | 3.29 | 3.31 | 3.24 | 739 |
| 25 Mar 2024 | 3.29 | 0.00 | 0.00% | 3.30 | 3.30 | 3.25 | 130 |
| 22 Mar 2024 | 3.29 | -0.02 | -0.60% | 3.31 | 3.33 | 3.27 | 263 |
| 21 Mar 2024 | 3.31 | -0.08 | -2.36% | 3.31 | 3.42 | 3.31 | 7,202 |
| 20 Mar 2024 | 3.39 | 0.14 | 4.31% | 3.26 | 3.39 | 3.22 | 7,689 |
| 19 Mar 2024 | 3.25 | 0.02 | 0.62% | 3.24 | 3.27 | 3.16 | 3,656 |
| 18 Mar 2024 | 3.23 | 0.00 | 0.00% | 3.23 | 3.25 | 3.19 | 110,977 |
| 15 Mar 2024 | 3.23 | -0.01 | -0.31% | 3.28 | 3.28 | 3.20 | 2,189 |
| 14 Mar 2024 | 3.24 | -0.03 | -0.92% | 3.28 | 3.28 | 3.24 | 9,260 |
| 13 Mar 2024 | 3.27 | 0.09 | 2.83% | 3.19 | 3.29 | 3.17 | 50,771 |
| 12 Mar 2024 | 3.18 | 0.06 | 1.92% | 3.07 | 3.18 | 3.07 | 21,785 |
| 11 Mar 2024 | 3.12 | -0.05 | -1.58% | 3.17 | 3.17 | 3.09 | 20,226 |
| 08 Mar 2024 | 3.17 | 0.07 | 2.26% | 3.10 | 3.29 | 3.10 | 11,725 |
| 07 Mar 2024 | 3.10 | 0.06 | 1.97% | 3.05 | 3.13 | 3.04 | 49,122 |
| 06 Mar 2024 | 3.04 | 0.03 | 1.00% | 3.02 | 3.07 | 3.01 | 7,667 |
| 05 Mar 2024 | 3.01 | -0.11 | -3.53% | 3.13 | 3.13 | 3.00 | 32,947 |
| 04 Mar 2024 | 3.12 | -0.06 | -1.89% | 3.19 | 3.19 | 3.05 | 39,872 |
| 01 Mar 2024 | 3.18 | 0.04 | 1.27% | 3.20 | 3.23 | 3.17 | 81,929 |
| 29 Feb 2024 | 3.14 | 0.02 | 0.64% | 3.14 | 3.17 | 3.12 | 41,032 |
| 28 Feb 2024 | 3.12 | -0.03 | -0.95% | 3.10 | 3.15 | 3.09 | 59,807 |
| 27 Feb 2024 | 3.15 | -0.08 | -2.48% | 3.24 | 3.25 | 3.13 | 47,673 |
| 26 Feb 2024 | 3.23 | 0.06 | 1.89% | 3.16 | 3.25 | 3.16 | 9,128 |
| 23 Feb 2024 | 3.17 | 0.05 | 1.60% | 3.11 | 3.18 | 3.08 | 248,552 |
| 22 Feb 2024 | 3.12 | 0.00 | 0.00% | 3.22 | 3.25 | 3.11 | 455,795 |
| 21 Feb 2024 | 3.12 | -0.11 | -3.41% | 3.19 | 3.20 | 3.08 | 72,949 |
| 20 Feb 2024 | 3.23 | -0.10 | -3.00% | 3.39 | 3.39 | 3.20 | 90,681 |
| 19 Feb 2024 | 3.33 | -0.03 | -0.89% | 3.43 | 3.43 | 3.31 | 57,450 |
