Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SAPR3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 5.10 | -0.09 | -1.73% | 5.23 | 5.28 | 5.10 | 12,634 |
| 06 Jun 2024 | 5.19 | -0.04 | -0.76% | 5.25 | 5.30 | 5.19 | 9,560 |
| 05 Jun 2024 | 5.23 | -0.06 | -1.13% | 5.24 | 5.29 | 5.18 | 10,390 |
| 04 Jun 2024 | 5.29 | 0.14 | 2.72% | 5.17 | 5.32 | 5.11 | 8,569 |
| 03 Jun 2024 | 5.15 | -0.01 | -0.19% | 5.18 | 5.20 | 5.11 | 15,017 |
| 31 May 2024 | 5.16 | -0.13 | -2.46% | 5.29 | 5.36 | 5.15 | 12,207 |
| 29 May 2024 | 5.29 | 0.06 | 1.15% | 5.26 | 5.37 | 5.20 | 8,949 |
| 28 May 2024 | 5.23 | -0.12 | -2.24% | 5.34 | 5.35 | 5.22 | 8,907 |
| 27 May 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.37 | 5.27 | 11,198 |
| 24 May 2024 | 5.35 | -0.03 | -0.56% | 5.37 | 5.41 | 5.34 | 8,597 |
| 23 May 2024 | 5.38 | -0.01 | -0.19% | 5.41 | 5.42 | 5.30 | 8,629 |
| 22 May 2024 | 5.39 | -0.11 | -2.00% | 5.50 | 5.54 | 5.38 | 10,165 |
| 21 May 2024 | 5.50 | -0.04 | -0.72% | 5.56 | 5.57 | 5.43 | 12,176 |
| 20 May 2024 | 5.54 | 0.10 | 1.84% | 5.50 | 5.57 | 5.45 | 12,838 |
| 17 May 2024 | 5.44 | 0.10 | 1.87% | 5.35 | 5.50 | 5.34 | 10,664 |
| 16 May 2024 | 5.34 | -0.04 | -0.74% | 5.37 | 5.40 | 5.30 | 11,308 |
| 15 May 2024 | 5.38 | 0.06 | 1.13% | 5.34 | 5.39 | 5.27 | 12,735 |
| 14 May 2024 | 5.32 | 0.02 | 0.38% | 5.31 | 5.38 | 5.25 | 8,273 |
| 13 May 2024 | 5.30 | 0.13 | 2.51% | 5.20 | 5.36 | 5.20 | 12,874 |
| 10 May 2024 | 5.17 | 0.00 | 0.00% | 5.14 | 5.23 | 5.09 | 10,597 |
| 09 May 2024 | 5.17 | 0.00 | 0.00% | 5.19 | 5.20 | 5.05 | 8,185 |
| 08 May 2024 | 5.17 | 0.04 | 0.78% | 5.15 | 5.20 | 5.09 | 10,902 |
| 07 May 2024 | 5.13 | -0.09 | -1.72% | 5.24 | 5.24 | 5.09 | 11,691 |
| 06 May 2024 | 5.22 | 0.15 | 2.96% | 5.17 | 5.35 | 5.06 | 16,686 |
| 03 May 2024 | 5.07 | -0.02 | -0.39% | 5.10 | 5.15 | 5.02 | 11,245 |
| 02 May 2024 | 5.09 | 0.12 | 2.41% | 4.98 | 5.10 | 4.93 | 16,166 |
| 30 Abr 2024 | 4.97 | -0.01 | -0.20% | 4.98 | 5.04 | 4.92 | 12,045 |
| 29 Abr 2024 | 4.98 | -0.04 | -0.80% | 5.00 | 5.05 | 4.96 | 8,686 |
| 26 Abr 2024 | 5.02 | 0.08 | 1.62% | 4.96 | 5.03 | 4.94 | 9,237 |
| 25 Abr 2024 | 4.94 | -0.05 | -1.00% | 4.98 | 4.99 | 4.91 | 11,368 |
| 24 Abr 2024 | 4.99 | -0.03 | -0.60% | 5.04 | 5.05 | 4.97 | 10,689 |
| 23 Abr 2024 | 5.02 | 0.06 | 1.21% | 4.99 | 5.04 | 4.93 | 13,937 |
| 22 Abr 2024 | 4.96 | 0.09 | 1.85% | 4.84 | 5.03 | 4.81 | 14,470 |
| 19 Abr 2024 | 4.87 | 0.15 | 3.18% | 4.75 | 4.87 | 4.72 | 11,685 |
| 18 Abr 2024 | 4.72 | -0.06 | -1.26% | 4.79 | 4.82 | 4.70 | 12,667 |
| 17 Abr 2024 | 4.78 | 0.02 | 0.42% | 4.76 | 4.85 | 4.74 | 13,591 |
| 16 Abr 2024 | 4.76 | -0.07 | -1.45% | 4.84 | 4.86 | 4.72 | 20,799 |
| 15 Abr 2024 | 4.83 | -0.01 | -0.21% | 4.85 | 4.87 | 4.78 | 23,668 |
| 12 Abr 2024 | 4.84 | -0.08 | -1.63% | 4.90 | 4.92 | 4.81 | 25,184 |
| 11 Abr 2024 | 4.92 | 0.01 | 0.20% | 4.92 | 4.93 | 4.89 | 12,396 |
| 10 Abr 2024 | 4.91 | -0.07 | -1.41% | 4.99 | 5.00 | 4.89 | 17,445 |
| 09 Abr 2024 | 4.98 | 0.05 | 1.01% | 4.96 | 4.99 | 4.93 | 13,063 |
| 08 Abr 2024 | 4.93 | 0.01 | 0.20% | 4.92 | 4.95 | 4.88 | 17,946 |
| 05 Abr 2024 | 4.92 | -0.03 | -0.61% | 4.95 | 4.97 | 4.88 | 23,366 |
| 04 Abr 2024 | 4.95 | -0.01 | -0.20% | 4.96 | 5.00 | 4.92 | 14,178 |
| 03 Abr 2024 | 4.96 | -0.07 | -1.39% | 5.02 | 5.02 | 4.92 | 16,561 |
| 02 Abr 2024 | 5.03 | 0.03 | 0.60% | 5.00 | 5.05 | 4.95 | 15,238 |
| 01 Abr 2024 | 5.00 | -0.07 | -1.38% | 5.06 | 5.07 | 4.98 | 19,752 |
| 28 Mar 2024 | 5.07 | 0.00 | 0.00% | 5.07 | 5.08 | 5.00 | 13,030 |
| 27 Mar 2024 | 5.07 | 0.04 | 0.80% | 5.05 | 5.08 | 5.00 | 8,367 |
| 26 Mar 2024 | 5.03 | -0.01 | -0.20% | 5.02 | 5.08 | 4.99 | 8,930 |
| 25 Mar 2024 | 5.04 | 0.03 | 0.60% | 5.03 | 5.06 | 4.98 | 12,741 |
| 22 Mar 2024 | 5.01 | -0.06 | -1.18% | 5.07 | 5.09 | 5.00 | 11,031 |
| 21 Mar 2024 | 5.07 | -0.02 | -0.39% | 5.09 | 5.10 | 5.00 | 12,811 |
| 20 Mar 2024 | 5.09 | 0.11 | 2.21% | 4.98 | 5.10 | 4.96 | 14,015 |
| 19 Mar 2024 | 4.98 | 0.01 | 0.20% | 4.97 | 4.99 | 4.92 | 15,876 |
| 18 Mar 2024 | 4.97 | -0.02 | -0.40% | 5.02 | 5.03 | 4.95 | 15,577 |
| 15 Mar 2024 | 4.99 | -0.01 | -0.20% | 5.00 | 5.12 | 4.95 | 17,577 |
| 14 Mar 2024 | 5.00 | 0.01 | 0.20% | 4.99 | 5.02 | 4.93 | 14,308 |
| 13 Mar 2024 | 4.99 | -0.05 | -0.99% | 5.03 | 5.04 | 4.95 | 12,487 |
| 12 Mar 2024 | 5.04 | -0.02 | -0.40% | 5.02 | 5.08 | 5.00 | 11,821 |
| 11 Mar 2024 | 5.06 | -0.02 | -0.39% | 5.13 | 5.13 | 5.00 | 15,462 |
