SAPR4

Datos Históricos SANEPAR PN

SAPR4 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Ago 2020 5.89 0.00 0.0% 5.89 5.89 5.89 0
13 Ago 2020 5.89 0.00 0.0% 5.89 5.89 5.89 0
12 Ago 2020 5.89 0.00 0.0% 5.89 5.89 5.89 0
11 Ago 2020 5.89 0.00 0.0% 5.89 5.89 5.89 0
10 Ago 2020 5.89 -0.11 -1.83% 6.07 6.13 5.87 4,165,400
07 Ago 2020 6.00 0.07 1.18% 5.95 6.04 5.90 2,508,100
06 Ago 2020 5.93 0.09 1.54% 5.86 5.99 5.79 2,685,100
05 Ago 2020 5.84 -0.04 -0.68% 5.94 5.96 5.75 2,890,500
04 Ago 2020 5.88 -0.17 -2.81% 6.05 6.12 5.85 2,852,100
03 Ago 2020 6.05 -0.01 -0.17% 6.09 6.12 5.98 3,748,600
31 Jul 2020 6.06 -0.02 -0.33% 6.07 6.15 6.03 3,504,800
30 Jul 2020 6.08 0.13 2.18% 5.92 6.08 5.91 2,060,800
29 Jul 2020 5.95 0.04 0.68% 5.93 5.98 5.86 2,059,200
28 Jul 2020 5.91 -0.08 -1.34% 6.01 6.03 5.91 3,375,600
27 Jul 2020 5.99 -0.06 -0.99% 6.05 6.11 5.99 2,836,800
24 Jul 2020 6.05 -0.01 -0.17% 6.06 6.13 5.97 2,821,800
23 Jul 2020 6.06 -0.14 -2.26% 6.20 6.20 6.01 3,014,900
22 Jul 2020 6.20 0.12 1.97% 6.10 6.20 6.10 2,104,200
21 Jul 2020 6.08 -0.20 -3.18% 6.32 6.33 6.08 4,375,400
20 Jul 2020 6.28 -0.05 -0.79% 6.33 6.39 6.25 1,946,300
17 Jul 2020 6.33 0.07 1.12% 6.30 6.36 6.25 2,030,200
16 Jul 2020 6.26 -0.18 -2.8% 6.41 6.41 6.25 2,655,700
15 Jul 2020 6.44 0.33 5.4% 6.18 6.48 6.12 10,926,300
14 Jul 2020 6.11 0.01 0.16% 6.16 6.20 6.10 2,063,800
13 Jul 2020 6.10 -0.11 -1.77% 6.25 6.29 6.10 2,355,000
10 Jul 2020 6.21 -0.04 -0.64% 6.21 6.27 6.18 1,780,500
09 Jul 2020 6.25 0.03 0.48% 6.23 6.29 6.20 2,164,700
08 Jul 2020 6.22 0.08 1.3% 6.19 6.23 6.14 1,897,400
07 Jul 2020 6.14 -0.12 -1.92% 6.20 6.25 6.08 3,231,800
06 Jul 2020 6.26 -0.03 -0.48% 6.34 6.35 6.20 2,652,300
03 Jul 2020 6.29 0.15 2.44% 6.15 6.29 6.12 1,102,400
02 Jul 2020 6.14 -0.09 -1.44% 6.26 6.36 6.13 2,968,400
01 Jul 2020 6.23 -0.05 -0.8% 6.19 6.36 6.15 3,893,200
30 Jun 2020 6.28 0.05 0.8% 6.24 6.37 6.17 3,086,100
29 Jun 2020 6.23 0.20 3.32% 6.05 6.31 6.01 4,740,700
26 Jun 2020 6.03 -0.23 -3.67% 6.32 6.34 6.02 4,747,600
25 Jun 2020 6.26 -0.13 -2.03% 6.55 6.66 6.20 6,501,800
24 Jun 2020 6.39 -0.10 -1.54% 6.55 6.69 6.22 6,096,400
23 Jun 2020 6.49 -0.04 -0.61% 6.69 6.70 6.45 4,552,200
22 Jun 2020 6.53 0.03 0.46% 6.51 6.74 6.50 4,666,700
19 Jun 2020 6.50 0.24 3.83% 6.39 6.50 6.32 3,896,300
18 Jun 2020 6.26 0.01 0.16% 6.30 6.34 6.18 2,268,900
17 Jun 2020 6.25 0.33 5.57% 5.93 6.31 5.93 2,853,800
16 Jun 2020 5.92 -0.04 -0.67% 6.10 6.15 5.92 2,528,100
15 Jun 2020 5.96 -0.02 -0.33% 5.86 6.06 5.72 3,019,400
12 Jun 2020 5.98 0.08 1.36% 5.70 6.00 5.53 2,690,700
11 Jun 2020 5.90 0.00 +0.00% 6.06 6.10 5.85 0
10 Jun 2020 5.90 -0.10 -1.67% 6.06 6.10 5.85 2,641,800
09 Jun 2020 6.00 -0.02 -0.33% 5.92 6.17 5.80 2,380,500
08 Jun 2020 6.02 0.32 5.61% 5.90 6.10 5.85 3,697,900
05 Jun 2020 5.70 -0.07 -1.21% 5.85 5.95 5.67 3,181,200
04 Jun 2020 5.77 -0.11 -1.87% 5.88 5.90 5.73 2,826,100
03 Jun 2020 5.88 0.15 2.62% 5.85 5.93 5.61 3,609,400
02 Jun 2020 5.73 0.25 4.56% 5.50 5.73 5.49 2,609,200
01 Jun 2020 5.48 0.16 3.01% 5.40 5.49 5.33 2,474,500
29 May 2020 5.32 -0.05 -0.93% 5.37 5.48 5.32 2,576,200
28 May 2020 5.37 0.04 0.75% 5.34 5.41 5.22 1,551,500
27 May 2020 5.33 0.22 4.31% 5.25 5.41 5.15 2,245,600
26 May 2020 5.11 -0.04 -0.78% 5.27 5.39 5.07 2,435,500
25 May 2020 5.15 0.24 4.89% 4.99 5.22 4.92 2,887,900
22 May 2020 4.91 0.07 1.45% 4.82 4.93 4.73 1,167,300
21 May 2020 4.84 0.11 2.33% 4.72 4.84 4.63 1,813,100
20 May 2020 4.73 0.06 1.28% 4.74 4.77 4.61 1,127,000
19 May 2020 4.67 -0.01 -0.21% 4.61 4.73 4.59 1,314,800
18 May 2020 4.68 0.12 2.63% 4.62 4.71 4.51 2,226,200
Su Consulta Reciente
BOV
SAPR4
SANEPAR PN
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200815 10:26:23