Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SPXS11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 May 2024 | 9.56 | -0.23 | -2.35% | 9.74 | 9.74 | 9.50 | 149,277 |
| 24 May 2024 | 9.79 | 0.04 | 0.41% | 9.70 | 9.83 | 9.66 | 264,579 |
| 23 May 2024 | 9.75 | 0.12 | 1.25% | 9.70 | 9.75 | 9.63 | 39,268 |
| 22 May 2024 | 9.63 | -0.03 | -0.31% | 9.70 | 9.79 | 9.60 | 53,209 |
| 21 May 2024 | 9.66 | -0.16 | -1.63% | 9.82 | 9.82 | 9.66 | 49,214 |
| 20 May 2024 | 9.82 | 0.03 | 0.31% | 9.80 | 9.83 | 9.75 | 518,611 |
| 17 May 2024 | 9.79 | 0.15 | 1.56% | 9.68 | 9.79 | 9.68 | 1,055,279 |
| 16 May 2024 | 9.64 | -0.05 | -0.52% | 9.68 | 9.70 | 9.62 | 102,838 |
| 15 May 2024 | 9.69 | 0.04 | 0.41% | 9.67 | 9.70 | 9.63 | 125,533 |
| 14 May 2024 | 9.65 | 0.04 | 0.42% | 9.62 | 9.65 | 9.59 | 30,801 |
| 13 May 2024 | 9.61 | 0.03 | 0.31% | 9.63 | 9.67 | 9.56 | 278,217 |
| 10 May 2024 | 9.58 | -0.01 | -0.10% | 9.58 | 9.67 | 9.57 | 326,309 |
| 09 May 2024 | 9.59 | -0.02 | -0.21% | 9.59 | 9.59 | 9.50 | 111,383 |
| 08 May 2024 | 9.61 | 0.04 | 0.42% | 9.59 | 9.67 | 9.56 | 87,884 |
| 07 May 2024 | 9.57 | -0.04 | -0.42% | 9.61 | 9.65 | 9.40 | 129,286 |
| 06 May 2024 | 9.61 | 0.08 | 0.84% | 9.52 | 9.61 | 9.52 | 50,612 |
| 03 May 2024 | 9.53 | 0.03 | 0.32% | 9.55 | 9.59 | 9.52 | 122,660 |
| 02 May 2024 | 9.50 | -0.16 | -1.66% | 9.65 | 9.66 | 9.50 | 68,109 |
| 30 Abr 2024 | 9.66 | 0.32 | 3.43% | 9.34 | 9.67 | 9.34 | 338,961 |
| 29 Abr 2024 | 9.34 | -0.06 | -0.64% | 9.35 | 9.40 | 9.31 | 43,209 |
| 26 Abr 2024 | 9.40 | 0.05 | 0.53% | 9.40 | 9.43 | 9.34 | 59,047 |
| 25 Abr 2024 | 9.35 | -0.01 | -0.11% | 9.35 | 9.45 | 9.31 | 53,845 |
| 24 Abr 2024 | 9.36 | -0.04 | -0.43% | 9.45 | 9.46 | 9.27 | 59,812 |
| 23 Abr 2024 | 9.40 | -0.06 | -0.63% | 9.48 | 9.48 | 9.38 | 19,867 |
| 22 Abr 2024 | 9.46 | -0.03 | -0.32% | 9.48 | 9.50 | 9.38 | 36,438 |
| 19 Abr 2024 | 9.49 | 0.13 | 1.39% | 9.40 | 9.49 | 9.37 | 60,324 |
| 18 Abr 2024 | 9.36 | 0.00 | 0.00% | 9.36 | 9.42 | 9.32 | 56,752 |
| 17 Abr 2024 | 9.36 | -0.01 | -0.11% | 9.37 | 9.39 | 9.35 | 27,004 |
| 16 Abr 2024 | 9.37 | -0.01 | -0.11% | 9.38 | 9.40 | 9.33 | 30,757 |
| 15 Abr 2024 | 9.38 | 0.01 | 0.11% | 9.38 | 9.49 | 9.35 | 120,694 |
| 12 Abr 2024 | 9.37 | -0.02 | -0.21% | 9.40 | 9.42 | 9.37 | 100,224 |
| 11 Abr 2024 | 9.39 | 0.00 | 0.00% | 9.39 | 9.45 | 9.36 | 29,271 |
| 10 Abr 2024 | 9.39 | 0.00 | 0.00% | 9.39 | 9.43 | 9.36 | 36,625 |
| 09 Abr 2024 | 9.39 | 0.01 | 0.11% | 9.38 | 9.45 | 9.35 | 43,286 |
| 08 Abr 2024 | 9.38 | -0.13 | -1.37% | 9.50 | 9.50 | 9.33 | 86,466 |
| 05 Abr 2024 | 9.51 | 0.07 | 0.74% | 9.46 | 9.51 | 9.41 | 338,027 |
| 04 Abr 2024 | 9.44 | -0.04 | -0.42% | 9.49 | 9.49 | 9.43 | 202,539 |
| 03 Abr 2024 | 9.48 | 0.00 | 0.00% | 9.50 | 9.50 | 9.45 | 14,818 |
| 02 Abr 2024 | 9.48 | 0.01 | 0.11% | 9.47 | 9.50 | 9.40 | 39,671 |
| 01 Abr 2024 | 9.47 | 0.00 | 0.00% | 9.49 | 9.51 | 9.34 | 55,844 |
| 28 Mar 2024 | 9.47 | 0.08 | 0.85% | 9.40 | 9.47 | 9.39 | 63,203 |
| 27 Mar 2024 | 9.39 | -0.01 | -0.11% | 9.39 | 9.45 | 9.38 | 36,020 |
| 26 Mar 2024 | 9.40 | 0.02 | 0.21% | 9.40 | 9.48 | 9.39 | 53,307 |
| 25 Mar 2024 | 9.38 | -0.06 | -0.64% | 9.44 | 9.44 | 9.36 | 54,263 |
| 22 Mar 2024 | 9.44 | 0.01 | 0.11% | 9.37 | 9.50 | 9.37 | 84,151 |
| 21 Mar 2024 | 9.43 | 0.05 | 0.53% | 9.38 | 9.45 | 9.36 | 26,474 |
| 20 Mar 2024 | 9.38 | -0.06 | -0.64% | 9.44 | 9.45 | 9.36 | 33,043 |
| 19 Mar 2024 | 9.44 | 0.01 | 0.11% | 9.46 | 9.50 | 9.42 | 26,188 |
| 18 Mar 2024 | 9.43 | -0.04 | -0.42% | 9.49 | 9.50 | 9.43 | 42,600 |
| 15 Mar 2024 | 9.47 | 0.06 | 0.64% | 9.50 | 9.65 | 9.43 | 158,254 |
| 14 Mar 2024 | 9.41 | -0.06 | -0.63% | 9.51 | 9.52 | 9.41 | 29,888 |
| 13 Mar 2024 | 9.47 | 0.00 | 0.00% | 9.55 | 9.55 | 9.42 | 24,818 |
| 12 Mar 2024 | 9.47 | -0.05 | -0.53% | 9.51 | 9.54 | 9.45 | 25,830 |
| 11 Mar 2024 | 9.52 | 0.02 | 0.21% | 9.50 | 9.55 | 9.45 | 85,354 |
| 08 Mar 2024 | 9.50 | -0.03 | -0.31% | 9.45 | 9.57 | 9.41 | 46,877 |
| 07 Mar 2024 | 9.53 | -0.04 | -0.42% | 9.57 | 9.58 | 9.49 | 75,689 |
| 06 Mar 2024 | 9.57 | 0.05 | 0.53% | 9.52 | 9.73 | 9.46 | 214,515 |
| 05 Mar 2024 | 9.52 | -0.03 | -0.31% | 9.60 | 9.68 | 9.48 | 74,943 |
| 04 Mar 2024 | 9.55 | -0.02 | -0.21% | 9.51 | 9.64 | 9.47 | 35,418 |
| 01 Mar 2024 | 9.57 | -0.12 | -1.24% | 9.69 | 9.92 | 9.51 | 96,779 |
| 29 Feb 2024 | 9.69 | 0.17 | 1.79% | 9.55 | 9.74 | 9.40 | 70,800 |
| 28 Feb 2024 | 9.52 | 0.09 | 0.95% | 9.45 | 9.85 | 9.44 | 112,690 |
