Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SOMA3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 6.03 | 0.11 | 1.86% | 5.96 | 6.22 | 5.96 | 7,637 |
| 22 May 2024 | 5.92 | -0.11 | -1.82% | 5.93 | 6.19 | 5.85 | 11,588 |
| 21 May 2024 | 6.03 | 0.18 | 3.08% | 5.91 | 6.03 | 5.80 | 4,474 |
| 20 May 2024 | 5.85 | 0.13 | 2.27% | 5.83 | 5.95 | 5.77 | 6,294 |
| 17 May 2024 | 5.72 | -0.11 | -1.89% | 5.80 | 5.86 | 5.69 | 4,474 |
| 16 May 2024 | 5.83 | 0.20 | 3.55% | 5.71 | 5.83 | 5.63 | 6,334 |
| 15 May 2024 | 5.63 | 0.10 | 1.81% | 5.53 | 5.75 | 5.45 | 6,669 |
| 14 May 2024 | 5.53 | -0.07 | -1.25% | 5.60 | 5.70 | 5.48 | 6,167 |
| 13 May 2024 | 5.60 | -0.03 | -0.53% | 5.60 | 5.69 | 5.55 | 5,212 |
| 10 May 2024 | 5.63 | -0.15 | -2.60% | 5.84 | 5.91 | 5.61 | 5,921 |
| 09 May 2024 | 5.78 | -0.25 | -4.15% | 6.00 | 6.00 | 5.57 | 16,168 |
| 08 May 2024 | 6.03 | -0.10 | -1.63% | 6.04 | 6.17 | 5.97 | 5,181 |
| 07 May 2024 | 6.13 | 0.01 | 0.16% | 6.10 | 6.19 | 6.04 | 5,304 |
| 06 May 2024 | 6.12 | -0.11 | -1.77% | 6.17 | 6.21 | 6.08 | 6,255 |
| 03 May 2024 | 6.23 | 0.15 | 2.47% | 6.15 | 6.32 | 6.11 | 7,212 |
| 02 May 2024 | 6.08 | -0.10 | -1.62% | 6.11 | 6.21 | 6.00 | 6,121 |
| 30 Abr 2024 | 6.18 | 0.13 | 2.15% | 6.04 | 6.18 | 5.95 | 7,579 |
| 29 Abr 2024 | 6.05 | -0.01 | -0.17% | 6.08 | 6.18 | 6.03 | 7,993 |
| 26 Abr 2024 | 6.06 | 0.02 | 0.33% | 6.04 | 6.31 | 6.01 | 5,942 |
| 25 Abr 2024 | 6.04 | -0.16 | -2.58% | 6.20 | 6.20 | 6.00 | 4,637 |
| 24 Abr 2024 | 6.20 | 0.09 | 1.47% | 6.11 | 6.20 | 6.02 | 4,364 |
| 23 Abr 2024 | 6.11 | -0.14 | -2.24% | 6.21 | 6.23 | 6.07 | 6,586 |
| 22 Abr 2024 | 6.25 | 0.25 | 4.17% | 6.04 | 6.30 | 5.99 | 5,944 |
| 19 Abr 2024 | 6.00 | 0.09 | 1.52% | 5.94 | 6.15 | 5.94 | 5,867 |
| 18 Abr 2024 | 5.91 | -0.08 | -1.34% | 6.03 | 6.20 | 5.90 | 5,616 |
| 17 Abr 2024 | 5.99 | -0.14 | -2.28% | 6.23 | 6.24 | 5.96 | 6,592 |
| 16 Abr 2024 | 6.13 | 0.05 | 0.82% | 5.99 | 6.27 | 5.93 | 6,714 |
| 15 Abr 2024 | 6.08 | -0.18 | -2.88% | 6.32 | 6.32 | 5.98 | 10,134 |
| 12 Abr 2024 | 6.26 | -0.14 | -2.19% | 6.40 | 6.50 | 6.25 | 8,491 |
| 11 Abr 2024 | 6.40 | -0.03 | -0.47% | 6.45 | 6.50 | 6.39 | 4,664 |
| 10 Abr 2024 | 6.43 | -0.31 | -4.60% | 6.72 | 6.76 | 6.39 | 12,853 |
| 09 Abr 2024 | 6.74 | 0.00 | 0.00% | 6.69 | 6.85 | 6.69 | 5,718 |
| 08 Abr 2024 | 6.74 | 0.06 | 0.90% | 6.70 | 6.78 | 6.66 | 7,265 |
| 05 Abr 2024 | 6.68 | -0.14 | -2.05% | 6.80 | 6.80 | 6.66 | 8,787 |
| 04 Abr 2024 | 6.82 | -0.13 | -1.87% | 6.95 | 7.08 | 6.73 | 11,279 |
| 03 Abr 2024 | 6.95 | -0.57 | -7.58% | 7.44 | 7.44 | 6.88 | 15,064 |
| 02 Abr 2024 | 7.52 | 0.06 | 0.80% | 7.60 | 7.60 | 7.21 | 7,308 |
| 01 Abr 2024 | 7.46 | -0.10 | -1.32% | 7.61 | 7.68 | 7.39 | 6,860 |
| 28 Mar 2024 | 7.56 | 0.07 | 0.93% | 7.48 | 7.72 | 7.47 | 8,649 |
| 27 Mar 2024 | 7.49 | 0.11 | 1.49% | 7.45 | 7.66 | 7.39 | 10,454 |
| 26 Mar 2024 | 7.38 | 0.23 | 3.22% | 7.08 | 7.54 | 6.91 | 10,193 |
| 25 Mar 2024 | 7.15 | -0.03 | -0.42% | 7.20 | 7.39 | 7.15 | 6,272 |
| 22 Mar 2024 | 7.18 | -0.22 | -2.97% | 7.41 | 7.41 | 7.11 | 6,228 |
| 21 Mar 2024 | 7.40 | -0.11 | -1.46% | 7.54 | 7.55 | 7.34 | 5,667 |
| 20 Mar 2024 | 7.51 | 0.51 | 7.29% | 7.00 | 7.58 | 7.00 | 38,059 |
| 19 Mar 2024 | 7.00 | -0.10 | -1.41% | 7.02 | 7.10 | 6.90 | 3,994 |
| 18 Mar 2024 | 7.10 | 0.09 | 1.28% | 7.05 | 7.18 | 6.95 | 6,254 |
| 15 Mar 2024 | 7.01 | -0.39 | -5.27% | 7.32 | 7.42 | 7.00 | 6,877 |
| 14 Mar 2024 | 7.40 | 0.10 | 1.37% | 7.38 | 7.48 | 7.29 | 7,493 |
| 13 Mar 2024 | 7.30 | 0.06 | 0.83% | 7.26 | 7.45 | 7.20 | 7,472 |
| 12 Mar 2024 | 7.24 | 0.24 | 3.43% | 6.99 | 7.36 | 6.94 | 9,626 |
| 11 Mar 2024 | 7.00 | 0.03 | 0.43% | 6.97 | 7.07 | 6.92 | 5,473 |
| 08 Mar 2024 | 6.97 | 0.03 | 0.43% | 6.95 | 7.15 | 6.82 | 7,452 |
| 07 Mar 2024 | 6.94 | -0.15 | -2.12% | 7.06 | 7.20 | 6.94 | 6,122 |
| 06 Mar 2024 | 7.09 | 0.22 | 3.20% | 6.92 | 7.12 | 6.92 | 8,009 |
| 05 Mar 2024 | 6.87 | 0.09 | 1.33% | 6.79 | 6.95 | 6.77 | 5,801 |
| 04 Mar 2024 | 6.78 | -0.31 | -4.37% | 7.07 | 7.13 | 6.72 | 12,097 |
| 01 Mar 2024 | 7.09 | 0.00 | 0.00% | 7.09 | 7.10 | 6.92 | 6,920 |
| 29 Feb 2024 | 7.09 | 0.09 | 1.29% | 7.04 | 7.09 | 6.91 | 6,423 |
| 28 Feb 2024 | 7.00 | -0.10 | -1.41% | 6.95 | 7.13 | 6.95 | 7,724 |
| 27 Feb 2024 | 7.10 | 0.25 | 3.65% | 6.91 | 7.14 | 6.91 | 10,811 |
| 26 Feb 2024 | 6.85 | -0.16 | -2.28% | 7.03 | 7.13 | 6.81 | 10,025 |
