Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SAPR4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 5.19 | -0.09 | -1.70% | 5.27 | 5.28 | 5.16 | 1,174,200 |
| 24 Abr 2024 | 5.28 | -0.04 | -0.75% | 5.32 | 5.34 | 5.27 | 1,243,100 |
| 23 Abr 2024 | 5.32 | 0.06 | 1.14% | 5.25 | 5.34 | 5.20 | 2,274,700 |
| 22 Abr 2024 | 5.26 | 0.13 | 2.53% | 5.14 | 5.32 | 5.13 | 2,278,400 |
| 19 Abr 2024 | 5.13 | 0.12 | 2.40% | 5.01 | 5.15 | 4.99 | 1,297,700 |
| 18 Abr 2024 | 5.01 | -0.01 | -0.20% | 5.00 | 5.04 | 4.97 | 1,414,300 |
| 17 Abr 2024 | 5.02 | 0.02 | 0.40% | 5.03 | 5.08 | 5.00 | 1,332,100 |
| 16 Abr 2024 | 5.00 | -0.06 | -1.19% | 5.06 | 5.06 | 4.98 | 2,879,400 |
| 15 Abr 2024 | 5.06 | -0.01 | -0.20% | 5.09 | 5.11 | 5.03 | 3,295,600 |
| 12 Abr 2024 | 5.07 | -0.06 | -1.17% | 5.13 | 5.13 | 5.05 | 2,438,100 |
| 11 Abr 2024 | 5.13 | -0.02 | -0.39% | 5.15 | 5.16 | 5.10 | 1,410,800 |
| 10 Abr 2024 | 5.15 | -0.08 | -1.53% | 5.22 | 5.22 | 5.12 | 1,850,000 |
| 09 Abr 2024 | 5.23 | 0.07 | 1.36% | 5.16 | 5.24 | 5.14 | 1,276,600 |
| 08 Abr 2024 | 5.16 | 0.03 | 0.58% | 5.10 | 5.18 | 5.10 | 1,464,500 |
| 05 Abr 2024 | 5.13 | -0.03 | -0.58% | 5.16 | 5.17 | 5.08 | 2,210,700 |
| 04 Abr 2024 | 5.16 | 0.03 | 0.58% | 5.15 | 5.20 | 5.14 | 1,674,000 |
| 03 Abr 2024 | 5.13 | -0.07 | -1.35% | 5.20 | 5.20 | 5.10 | 1,739,900 |
| 02 Abr 2024 | 5.20 | 0.02 | 0.39% | 5.19 | 5.21 | 5.14 | 1,378,500 |
| 01 Abr 2024 | 5.18 | -0.05 | -0.96% | 5.22 | 5.25 | 5.17 | 1,421,200 |
| 28 Mar 2024 | 5.23 | -0.04 | -0.76% | 5.27 | 5.30 | 5.20 | 1,231,200 |
| 27 Mar 2024 | 5.27 | 0.00 | 0.00% | 5.24 | 5.28 | 5.20 | 1,280,800 |
| 26 Mar 2024 | 5.27 | 0.02 | 0.38% | 5.25 | 5.32 | 5.23 | 1,237,300 |
| 25 Mar 2024 | 5.25 | -0.01 | -0.19% | 5.24 | 5.30 | 5.21 | 1,841,300 |
| 22 Mar 2024 | 5.26 | -0.04 | -0.75% | 5.30 | 5.30 | 5.19 | 1,098,200 |
| 21 Mar 2024 | 5.30 | -0.01 | -0.19% | 5.32 | 5.32 | 5.22 | 1,599,700 |
| 20 Mar 2024 | 5.31 | 0.16 | 3.11% | 5.16 | 5.32 | 5.16 | 3,119,200 |
| 19 Mar 2024 | 5.15 | 0.02 | 0.39% | 5.13 | 5.15 | 5.05 | 1,183,800 |
| 18 Mar 2024 | 5.13 | -0.04 | -0.77% | 5.17 | 5.19 | 5.09 | 1,594,900 |
| 15 Mar 2024 | 5.17 | 0.07 | 1.37% | 5.16 | 5.35 | 5.12 | 3,964,000 |
| 14 Mar 2024 | 5.10 | 0.01 | 0.20% | 5.09 | 5.11 | 5.01 | 1,505,200 |
| 13 Mar 2024 | 5.09 | -0.06 | -1.17% | 5.14 | 5.15 | 5.06 | 2,228,700 |
| 12 Mar 2024 | 5.15 | -0.02 | -0.39% | 5.16 | 5.20 | 5.12 | 2,171,600 |
| 11 Mar 2024 | 5.17 | -0.10 | -1.90% | 5.26 | 5.27 | 5.14 | 1,928,700 |
| 08 Mar 2024 | 5.27 | 0.05 | 0.96% | 5.20 | 5.29 | 5.17 | 3,038,700 |
| 07 Mar 2024 | 5.22 | 0.08 | 1.56% | 5.14 | 5.23 | 5.10 | 2,122,500 |
| 06 Mar 2024 | 5.14 | -0.01 | -0.19% | 5.17 | 5.21 | 5.10 | 1,260,100 |
| 05 Mar 2024 | 5.15 | -0.06 | -1.15% | 5.22 | 5.29 | 5.13 | 1,383,200 |
| 04 Mar 2024 | 5.21 | -0.05 | -0.95% | 5.27 | 5.31 | 5.21 | 1,053,400 |
| 01 Mar 2024 | 5.26 | -0.01 | -0.19% | 5.24 | 5.29 | 5.20 | 2,192,100 |
| 29 Feb 2024 | 5.27 | 0.04 | 0.76% | 5.23 | 5.27 | 5.18 | 1,414,500 |
| 28 Feb 2024 | 5.23 | 0.03 | 0.58% | 5.19 | 5.29 | 5.18 | 1,350,400 |
| 27 Feb 2024 | 5.20 | 0.05 | 0.97% | 5.16 | 5.23 | 5.15 | 1,182,500 |
| 26 Feb 2024 | 5.15 | -0.04 | -0.77% | 5.19 | 5.23 | 5.15 | 1,103,300 |
| 23 Feb 2024 | 5.19 | -0.09 | -1.70% | 5.28 | 5.28 | 5.16 | 1,485,300 |
| 22 Feb 2024 | 5.28 | 0.05 | 0.96% | 5.23 | 5.29 | 5.21 | 1,950,600 |
| 21 Feb 2024 | 5.23 | -0.10 | -1.88% | 5.33 | 5.33 | 5.21 | 2,500,800 |
| 20 Feb 2024 | 5.33 | 0.05 | 0.95% | 5.28 | 5.34 | 5.25 | 1,811,000 |
| 19 Feb 2024 | 5.28 | -0.09 | -1.68% | 5.37 | 5.38 | 5.25 | 1,594,600 |
| 16 Feb 2024 | 5.37 | 0.06 | 1.13% | 5.31 | 5.40 | 5.23 | 2,757,200 |
| 15 Feb 2024 | 5.31 | 0.07 | 1.34% | 5.24 | 5.33 | 5.16 | 2,700,700 |
| 14 Feb 2024 | 5.24 | -0.45 | -7.91% | 5.67 | 5.67 | 5.24 | 4,506,600 |
| 09 Feb 2024 | 5.69 | 0.21 | 3.83% | 5.48 | 5.70 | 5.41 | 2,036,700 |
| 08 Feb 2024 | 5.48 | -0.08 | -1.44% | 5.56 | 5.59 | 5.44 | 2,089,200 |
| 07 Feb 2024 | 5.56 | 0.01 | 0.18% | 5.55 | 5.61 | 5.52 | 2,602,300 |
| 06 Feb 2024 | 5.55 | 0.02 | 0.36% | 5.53 | 5.60 | 5.52 | 2,032,400 |
| 05 Feb 2024 | 5.53 | 0.03 | 0.55% | 5.47 | 5.56 | 5.39 | 1,724,500 |
| 02 Feb 2024 | 5.50 | -0.18 | -3.17% | 5.68 | 5.68 | 5.48 | 1,496,500 |
| 01 Feb 2024 | 5.68 | 0.04 | 0.71% | 5.64 | 5.68 | 5.49 | 2,287,700 |
| 31 Ene 2024 | 5.64 | 0.07 | 1.26% | 5.58 | 5.77 | 5.58 | 1,438,900 |
| 30 Ene 2024 | 5.57 | -0.05 | -0.89% | 5.62 | 5.63 | 5.54 | 1,402,000 |
| 29 Ene 2024 | 5.62 | -0.03 | -0.53% | 5.65 | 5.65 | 5.57 | 1,289,200 |
