Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SS5STM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 9.02 | 0.56 | 6.62% | 8.49 | 9.02 | 8.24 | 0 |
| 26 Jun 2024 | 8.46 | 0.45 | 5.62% | 7.62 | 8.61 | 7.46 | 150 |
| 25 Jun 2024 | 8.01 | 0.65 | 8.83% | 7.63 | 8.57 | 7.37 | 3,500 |
| 24 Jun 2024 | 7.36 | 0.06 | 0.82% | 7.09 | 7.44 | 6.94 | 3,500 |
| 21 Jun 2024 | 7.30 | 0.36 | 5.19% | 7.18 | 7.82 | 6.86 | 100 |
| 20 Jun 2024 | 6.94 | -0.22 | -3.07% | 7.09 | 7.25 | 6.70 | 0 |
| 19 Jun 2024 | 7.16 | 1.36 | 23.45% | 5.72 | 7.17 | 5.72 | 100 |
| 18 Jun 2024 | 5.80 | -0.21 | -3.49% | 5.69 | 6.02 | 5.42 | 0 |
| 17 Jun 2024 | 6.01 | -0.27 | -4.30% | 6.09 | 6.14 | 5.73 | 0 |
| 14 Jun 2024 | 6.28 | 0.90 | 16.73% | 5.12 | 6.29 | 5.11 | 1,000 |
| 13 Jun 2024 | 5.38 | 0.54 | 11.16% | 4.94 | 5.55 | 4.84 | 0 |
| 12 Jun 2024 | 4.84 | -0.91 | -15.83% | 5.52 | 5.75 | 4.82 | 7,000 |
| 11 Jun 2024 | 5.75 | 0.47 | 8.90% | 5.29 | 5.93 | 5.21 | 0 |
| 10 Jun 2024 | 5.28 | 0.15 | 2.92% | 5.40 | 5.75 | 5.25 | 0 |
| 07 Jun 2024 | 5.13 | -0.21 | -3.93% | 5.20 | 5.60 | 5.08 | 50 |
| 06 Jun 2024 | 5.34 | -0.64 | -10.70% | 5.66 | 5.72 | 5.29 | 1,070 |
| 05 Jun 2024 | 5.98 | -1.19 | -16.60% | 6.65 | 6.90 | 5.98 | 60 |
| 04 Jun 2024 | 7.17 | -0.57 | -7.36% | 7.47 | 7.70 | 6.69 | 470 |
| 03 Jun 2024 | 7.74 | -0.91 | -10.52% | 7.47 | 7.84 | 7.22 | 610 |
| 31 May 2024 | 8.65 | 0.25 | 2.98% | 8.30 | 8.80 | 7.88 | 120 |
| 30 May 2024 | 8.40 | -0.36 | -4.11% | 8.74 | 9.14 | 8.22 | 0 |
| 29 May 2024 | 8.76 | 0.96 | 12.31% | 7.81 | 8.84 | 7.65 | 0 |
| 28 May 2024 | 7.80 | -0.11 | -1.39% | 7.75 | 8.18 | 7.49 | 0 |
| 27 May 2024 | 7.91 | 0.31 | 4.08% | 7.62 | 8.04 | 7.54 | 0 |
| 24 May 2024 | 7.60 | 0.30 | 4.11% | 7.49 | 7.96 | 7.48 | 0 |
| 23 May 2024 | 7.30 | -0.10 | -1.35% | 6.66 | 7.46 | 6.58 | 5,000 |
| 22 May 2024 | 7.40 | -1.23 | -14.25% | 8.57 | 9.11 | 7.38 | 5,000 |
| 21 May 2024 | 8.63 | 0.92 | 11.93% | 7.74 | 9.02 | 7.72 | 0 |
| 20 May 2024 | 7.71 | -0.30 | -3.75% | 8.15 | 8.28 | 7.71 | 0 |
| 17 May 2024 | 8.01 | 0.38 | 4.98% | 7.81 | 8.19 | 7.67 | 0 |
| 16 May 2024 | 7.63 | 0.14 | 1.87% | 7.18 | 7.63 | 7.05 | 0 |
| 15 May 2024 | 7.49 | -0.53 | -6.61% | 7.84 | 8.16 | 7.48 | 0 |
| 14 May 2024 | 8.02 | -0.83 | -9.38% | 9.19 | 9.19 | 8.02 | 0 |
| 13 May 2024 | 8.85 | -0.10 | -1.12% | 8.89 | 9.08 | 8.69 | 0 |
| 10 May 2024 | 8.95 | -0.08 | -0.89% | 9.09 | 9.12 | 8.56 | 0 |
| 09 May 2024 | 9.03 | -0.04 | -0.44% | 9.16 | 9.34 | 8.80 | 0 |
| 08 May 2024 | 9.07 | 0.85 | 10.34% | 8.62 | 9.07 | 8.41 | 0 |
| 07 May 2024 | 8.22 | -1.37 | -14.29% | 9.65 | 9.66 | 7.77 | 400 |
| 06 May 2024 | 9.59 | -0.23 | -2.34% | 9.76 | 9.83 | 9.14 | 0 |
| 03 May 2024 | 9.82 | -1.19 | -10.81% | 10.51 | 10.87 | 9.27 | 130 |
| 02 May 2024 | 11.01 | 1.69 | 18.13% | 10.79 | 11.02 | 9.99 | 27,320 |
| 30 Abr 2024 | 9.32 | 0.64 | 7.37% | 8.50 | 9.36 | 8.28 | 35,000 |
| 29 Abr 2024 | 8.68 | 0.58 | 7.16% | 8.04 | 8.86 | 7.92 | 222 |
| 26 Abr 2024 | 8.10 | 0.69 | 9.31% | 6.95 | 8.15 | 6.85 | 17,540 |
| 25 Abr 2024 | 7.41 | -0.38 | -4.88% | 9.68 | 9.68 | 6.57 | 560 |
| 24 Abr 2024 | 7.79 | -2.70 | -25.74% | 8.95 | 9.01 | 6.97 | 7,922 |
| 23 Abr 2024 | 10.49 | -0.94 | -8.22% | 10.44 | 11.02 | 9.90 | 0 |
| 22 Abr 2024 | 11.43 | 0.23 | 2.05% | 11.43 | 11.92 | 10.19 | 160 |
| 19 Abr 2024 | 11.20 | 1.21 | 12.11% | 10.77 | 11.20 | 10.54 | 80 |
| 18 Abr 2024 | 9.99 | 0.40 | 4.17% | 9.55 | 10.52 | 9.12 | 400 |
| 17 Abr 2024 | 9.59 | 0.00 | 0.00% | 9.89 | 10.45 | 9.19 | 80 |
| 16 Abr 2024 | 9.59 | 0.80 | 9.10% | 9.34 | 9.90 | 9.23 | 34,110 |
| 15 Abr 2024 | 8.79 | 0.28 | 3.29% | 8.40 | 8.79 | 8.04 | 0 |
| 12 Abr 2024 | 8.51 | 0.39 | 4.80% | 7.62 | 8.64 | 7.47 | 17,140 |
| 11 Abr 2024 | 8.12 | 0.19 | 2.40% | 7.91 | 8.28 | 7.77 | 200 |
| 10 Abr 2024 | 7.93 | 0.03 | 0.38% | 7.45 | 8.03 | 7.15 | 21,000 |
| 09 Abr 2024 | 7.90 | -0.53 | -6.29% | 8.43 | 8.56 | 7.63 | 900 |
| 08 Abr 2024 | 8.43 | -0.63 | -6.95% | 8.94 | 9.00 | 8.36 | 400 |
| 05 Abr 2024 | 9.06 | 0.97 | 11.99% | 8.85 | 9.13 | 8.64 | 7,000 |
| 04 Abr 2024 | 8.09 | -0.11 | -1.34% | 8.41 | 8.45 | 7.73 | 7,000 |
| 03 Abr 2024 | 8.20 | -0.36 | -4.21% | 8.67 | 8.74 | 8.07 | 110 |
| 02 Abr 2024 | 8.56 | 0.98 | 12.93% | 7.69 | 8.76 | 6.93 | 10,858 |
