Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SOJA3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 16.62 | 0.16 | 0.97% | 16.53 | 16.62 | 16.20 | 5,024 |
| 29 May 2024 | 16.46 | -0.20 | -1.20% | 16.65 | 16.65 | 16.24 | 4,062 |
| 28 May 2024 | 16.66 | -0.34 | -2.00% | 16.55 | 16.83 | 16.53 | 3,459 |
| 27 May 2024 | 17.00 | 0.43 | 2.60% | 16.53 | 17.00 | 16.45 | 3,487 |
| 24 May 2024 | 16.57 | -0.17 | -1.02% | 16.74 | 16.74 | 16.45 | 3,694 |
| 23 May 2024 | 16.74 | -0.05 | -0.30% | 16.81 | 16.81 | 16.46 | 4,100 |
| 22 May 2024 | 16.79 | -0.04 | -0.24% | 16.90 | 16.90 | 16.60 | 5,760 |
| 21 May 2024 | 16.83 | -0.15 | -0.88% | 17.02 | 17.13 | 16.73 | 4,887 |
| 20 May 2024 | 16.98 | -0.14 | -0.82% | 17.19 | 17.29 | 16.75 | 6,381 |
| 17 May 2024 | 17.12 | -0.57 | -3.22% | 17.57 | 17.70 | 17.07 | 4,554 |
| 16 May 2024 | 17.69 | 0.26 | 1.49% | 17.64 | 18.00 | 17.55 | 3,723 |
| 15 May 2024 | 17.43 | 0.04 | 0.23% | 17.50 | 17.70 | 16.90 | 5,033 |
| 14 May 2024 | 17.39 | -0.32 | -1.81% | 17.63 | 17.63 | 17.20 | 5,332 |
| 13 May 2024 | 17.71 | -0.34 | -1.88% | 17.97 | 17.99 | 17.50 | 4,731 |
| 10 May 2024 | 18.05 | -0.87 | -4.60% | 18.85 | 18.85 | 17.96 | 3,855 |
| 09 May 2024 | 18.92 | -0.08 | -0.42% | 18.93 | 18.94 | 18.25 | 6,814 |
| 08 May 2024 | 19.00 | 0.43 | 2.32% | 18.59 | 19.00 | 18.36 | 7,492 |
| 07 May 2024 | 18.57 | 0.25 | 1.36% | 18.36 | 18.60 | 18.20 | 3,763 |
| 06 May 2024 | 18.32 | 0.17 | 0.94% | 18.15 | 18.67 | 18.01 | 7,381 |
| 03 May 2024 | 18.15 | 0.12 | 0.67% | 18.06 | 18.35 | 18.03 | 4,628 |
| 02 May 2024 | 18.03 | -0.29 | -1.58% | 18.17 | 18.39 | 17.76 | 6,865 |
| 30 Abr 2024 | 18.32 | -0.16 | -0.87% | 18.42 | 18.47 | 18.04 | 4,063 |
| 29 Abr 2024 | 18.48 | 0.08 | 0.43% | 18.32 | 18.48 | 18.14 | 3,124 |
| 26 Abr 2024 | 18.40 | 0.20 | 1.10% | 18.37 | 18.65 | 18.07 | 4,050 |
| 25 Abr 2024 | 18.20 | -0.34 | -1.83% | 18.37 | 18.59 | 18.06 | 4,121 |
| 24 Abr 2024 | 18.54 | 0.16 | 0.87% | 18.16 | 18.78 | 18.09 | 6,191 |
| 23 Abr 2024 | 18.38 | 0.76 | 4.31% | 17.66 | 18.38 | 17.58 | 6,412 |
| 22 Abr 2024 | 17.62 | 0.57 | 3.34% | 16.99 | 17.72 | 16.90 | 6,474 |
| 19 Abr 2024 | 17.05 | 0.43 | 2.59% | 16.44 | 17.05 | 16.34 | 6,026 |
| 18 Abr 2024 | 16.62 | -0.18 | -1.07% | 16.64 | 17.09 | 16.56 | 4,802 |
| 17 Abr 2024 | 16.80 | 0.24 | 1.45% | 16.60 | 16.85 | 16.47 | 4,510 |
| 16 Abr 2024 | 16.56 | -0.12 | -0.72% | 16.65 | 16.82 | 16.32 | 4,682 |
| 15 Abr 2024 | 16.68 | -0.06 | -0.36% | 16.70 | 16.85 | 16.41 | 5,243 |
| 12 Abr 2024 | 16.74 | -0.12 | -0.71% | 16.85 | 16.91 | 16.49 | 4,518 |
| 11 Abr 2024 | 16.86 | -0.01 | -0.06% | 16.89 | 16.97 | 16.50 | 6,243 |
| 10 Abr 2024 | 16.87 | -0.53 | -3.05% | 17.43 | 17.43 | 16.84 | 5,295 |
| 09 Abr 2024 | 17.40 | 0.32 | 1.87% | 17.13 | 17.47 | 17.07 | 5,698 |
| 08 Abr 2024 | 17.08 | -0.79 | -4.42% | 17.96 | 17.96 | 17.07 | 7,261 |
| 05 Abr 2024 | 17.87 | 0.13 | 0.73% | 17.75 | 18.21 | 17.67 | 5,288 |
| 04 Abr 2024 | 17.74 | -0.22 | -1.22% | 17.97 | 18.40 | 17.74 | 6,443 |
| 03 Abr 2024 | 17.96 | -0.74 | -3.96% | 18.65 | 18.65 | 17.82 | 5,112 |
| 02 Abr 2024 | 18.70 | 0.26 | 1.41% | 18.23 | 18.70 | 18.03 | 5,486 |
| 01 Abr 2024 | 18.44 | 0.36 | 1.99% | 18.15 | 18.56 | 18.01 | 6,882 |
| 28 Mar 2024 | 18.08 | 0.78 | 4.51% | 17.25 | 18.51 | 17.12 | 7,011 |
| 27 Mar 2024 | 17.30 | 0.40 | 2.37% | 16.94 | 17.61 | 16.74 | 4,717 |
| 26 Mar 2024 | 16.90 | -0.63 | -3.59% | 17.74 | 17.74 | 16.90 | 5,657 |
| 25 Mar 2024 | 17.53 | -0.61 | -3.36% | 17.78 | 18.18 | 17.39 | 7,499 |
| 22 Mar 2024 | 18.14 | -0.44 | -2.37% | 18.57 | 18.67 | 18.14 | 4,672 |
| 21 Mar 2024 | 18.58 | 0.40 | 2.20% | 18.18 | 18.60 | 18.00 | 5,347 |
| 20 Mar 2024 | 18.18 | 0.12 | 0.66% | 18.11 | 18.26 | 18.01 | 5,444 |
| 19 Mar 2024 | 18.06 | 0.32 | 1.80% | 17.74 | 18.11 | 17.51 | 5,294 |
| 18 Mar 2024 | 17.74 | 0.00 | 0.00% | 17.74 | 17.99 | 17.52 | 4,890 |
| 15 Mar 2024 | 17.74 | 0.01 | 0.06% | 17.68 | 17.84 | 17.26 | 5,172 |
| 14 Mar 2024 | 17.73 | 0.06 | 0.34% | 17.71 | 17.94 | 17.47 | 7,898 |
| 13 Mar 2024 | 17.67 | 0.52 | 3.03% | 17.26 | 17.92 | 17.19 | 7,813 |
| 12 Mar 2024 | 17.15 | 1.71 | 11.08% | 15.57 | 17.89 | 15.53 | 19,900 |
| 11 Mar 2024 | 15.44 | 0.46 | 3.07% | 15.04 | 15.54 | 14.87 | 5,405 |
| 08 Mar 2024 | 14.98 | 0.13 | 0.88% | 14.87 | 15.01 | 14.54 | 5,296 |
| 07 Mar 2024 | 14.85 | -0.22 | -1.46% | 14.92 | 15.05 | 14.77 | 4,979 |
| 06 Mar 2024 | 15.07 | -0.24 | -1.57% | 15.22 | 15.24 | 14.89 | 4,404 |
| 05 Mar 2024 | 15.31 | 0.04 | 0.26% | 15.25 | 15.31 | 14.98 | 4,093 |
