Datos Históricos SUL AMERICA ON - SULA3

SULA3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Feb 2020 26.19 -0.30 -1.13% 25.70 26.99 25.70 1,000
14 Feb 2020 26.49 0.58 2.24% 25.84 26.49 25.84 300
13 Feb 2020 25.91 -0.08 -0.31% 25.10 25.91 25.10 400
12 Feb 2020 25.99 0.49 1.92% 25.99 25.99 25.99 100
11 Feb 2020 25.50 -0.17 -0.66% 25.60 25.99 25.02 800
10 Feb 2020 25.67 -0.52 -1.99% 25.99 25.99 24.88 1,500
07 Feb 2020 26.19 -0.52 -1.95% 25.75 26.19 25.75 300
06 Feb 2020 26.71 -0.29 -1.07% 27.02 27.02 26.71 900
05 Feb 2020 27.00 0.18 0.67% 27.00 27.01 27.00 400
04 Feb 2020 26.82 -0.40 -1.47% 27.22 27.22 26.72 800
03 Feb 2020 27.22 0.02 0.07% 28.50 28.50 27.22 700
31 Ene 2020 27.20 -0.37 -1.34% 27.12 27.20 27.12 400
30 Ene 2020 27.57 -0.42 -1.5% 29.49 29.49 26.99 1,400
29 Ene 2020 27.99 0.13 0.47% 27.86 27.99 27.42 600
28 Ene 2020 27.86 0.88 3.26% 29.59 29.59 27.30 500
27 Ene 2020 26.98 -1.82 -6.32% 25.61 28.67 25.61 1,600
24 Ene 2020 28.80 0.53 1.87% 28.25 28.80 28.25 2,900
23 Ene 2020 28.27 -0.93 -3.18% 29.70 29.70 28.27 1,200
22 Ene 2020 29.20 0.21 0.72% 28.16 29.30 28.16 1,400
21 Ene 2020 28.99 1.01 3.61% 27.51 29.12 27.01 2,200
20 Ene 2020 27.98 0.83 3.06% 28.83 29.00 27.15 1,600
17 Ene 2020 27.15 0.45 1.69% 26.15 27.62 25.82 2,000
16 Ene 2020 26.70 0.48 1.83% 26.22 27.71 25.99 2,700
15 Ene 2020 26.22 1.10 4.38% 25.15 26.25 25.11 700
14 Ene 2020 25.12 -0.99 -3.79% 25.77 26.79 25.08 3,100
13 Ene 2020 26.11 -0.44 -1.66% 24.77 26.45 24.28 1,800
10 Ene 2020 26.55 1.01 3.95% 25.54 26.55 25.54 1,100
09 Ene 2020 25.54 -0.05 -0.2% 25.48 25.54 25.48 400
08 Ene 2020 25.59 0.00 0.0% 25.50 25.59 25.50 200
07 Ene 2020 25.59 -0.01 -0.04% 25.60 25.60 24.29 1,700
06 Ene 2020 25.60 0.05 0.2% 25.55 26.00 25.55 300
03 Ene 2020 25.55 -0.85 -3.22% 26.00 26.35 25.50 2,400
02 Ene 2020 26.40 1.62 6.54% 24.77 27.65 23.01 1,800
01 Ene 2020 24.78 0.00 +0.00% 24.34 25.00 24.06 0
31 Dic 2019 24.78 0.00 +0.00% 24.34 25.00 24.06 0
30 Dic 2019 24.78 0.72 2.99% 24.34 25.00 24.06 1,400
27 Dic 2019 24.06 -0.94 -3.76% 25.00 25.00 23.55 2,300
26 Dic 2019 25.00 -0.30 -1.19% 23.50 25.10 23.50 1,300
25 Dic 2019 25.30 0.00 +0.00% 25.30 25.30 25.25 0
24 Dic 2019 25.30 0.00 +0.00% 25.30 25.30 25.25 0
23 Dic 2019 25.30 0.05 0.2% 25.30 25.30 25.25 1,600
20 Dic 2019 25.25 -0.05 -0.2% 25.30 25.30 24.50 400
19 Dic 2019 25.30 0.23 0.92% 25.00 25.30 25.00 1,100
18 Dic 2019 25.07 1.01 4.2% 24.06 25.20 24.06 1,500
17 Dic 2019 24.06 0.26 1.09% 23.80 25.22 23.48 1,600
16 Dic 2019 23.80 0.81 3.52% 24.13 24.13 22.99 3,100
13 Dic 2019 22.99 1.48 6.88% 21.96 23.00 21.96 700
12 Dic 2019 21.51 0.00 0.0% 21.51 21.51 21.51 0
11 Dic 2019 21.51 -0.49 -2.23% 22.93 23.24 21.51 1,800
10 Dic 2019 22.00 0.45 2.09% 21.99 22.00 21.99 1,100
09 Dic 2019 21.55 0.04 0.19% 21.50 22.49 21.50 1,000
06 Dic 2019 21.51 0.00 0.0% 21.51 21.51 21.51 0
05 Dic 2019 21.51 -0.49 -2.23% 21.50 21.51 21.50 300
04 Dic 2019 22.00 -0.50 -2.22% 22.67 22.70 22.00 500
03 Dic 2019 22.50 -0.82 -3.52% 22.50 22.50 22.50 200
02 Dic 2019 23.32 1.33 6.05% 21.10 24.49 21.00 1,400
29 Nov 2019 21.99 0.12 0.55% 21.19 21.99 21.15 600
28 Nov 2019 21.87 0.62 2.92% 21.87 21.87 21.87 100
27 Nov 2019 21.25 0.00 0.0% 21.25 21.25 21.25 0
26 Nov 2019 21.25 -1.23 -5.47% 22.48 22.48 21.25 200
25 Nov 2019 22.48 0.87 4.03% 22.01 22.48 22.01 200
22 Nov 2019 21.61 0.00 0.0% 21.61 21.61 21.61 0
21 Nov 2019 21.61 -0.39 -1.77% 21.40 21.61 21.40 200
Su Consulta Reciente
BOV
SULA3
SUL AMERIC..
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:20200218 12:26:25