Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
1SN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 6.40 | 0.40 | 6.67% | 6.125 | 6.40 | 6.05 | 36,252 |
| 21 May 2024 | 6.00 | -0.13 | -2.04% | 6.125 | 6.125 | 6.00 | 57,836 |
| 20 May 2024 | 6.125 | 0.00 | 0.00% | 6.125 | 6.125 | 6.125 | 76,132 |
| 17 May 2024 | 6.125 | -0.13 | -2.00% | 6.125 | 6.125 | 6.125 | 25,725 |
| 16 May 2024 | 6.25 | 0.13 | 2.04% | 6.125 | 6.25 | 6.125 | 95,862 |
| 15 May 2024 | 6.125 | 0.13 | 2.08% | 6.25 | 6.25 | 6.125 | 90,676 |
| 14 May 2024 | 6.00 | 0.00 | 0.00% | 6.25 | 6.25 | 6.00 | 59,318 |
| 13 May 2024 | 6.00 | -0.25 | -4.00% | 6.25 | 6.25 | 6.00 | 66,473 |
| 10 May 2024 | 6.25 | -0.05 | -0.79% | 6.30 | 6.30 | 6.20 | 210,053 |
| 09 May 2024 | 6.30 | -0.20 | -3.08% | 6.40 | 6.40 | 6.15 | 170,437 |
| 08 May 2024 | 6.50 | 0.00 | 0.00% | 6.575 | 6.575 | 6.50 | 339,633 |
| 07 May 2024 | 6.50 | 0.15 | 2.36% | 6.35 | 6.50 | 6.30 | 2,569,810 |
| 03 May 2024 | 6.35 | -0.15 | -2.31% | 6.625 | 6.625 | 6.35 | 1,933,458 |
| 02 May 2024 | 6.50 | 0.20 | 3.17% | 6.30 | 6.75 | 6.25 | 629,039 |
| 01 May 2024 | 6.30 | 0.15 | 2.44% | 6.30 | 6.30 | 6.15 | 500 |
| 30 Abr 2024 | 6.15 | 0.15 | 2.50% | 6.15 | 6.30 | 6.10 | 91,934 |
| 29 Abr 2024 | 6.00 | 0.00 | 0.00% | 6.15 | 6.20 | 6.00 | 168,183 |
| 26 Abr 2024 | 6.00 | -0.25 | -4.00% | 6.25 | 6.25 | 6.00 | 48,006 |
| 25 Abr 2024 | 6.25 | -0.35 | -5.30% | 6.40 | 6.50 | 6.25 | 381,679 |
| 24 Abr 2024 | 6.60 | 0.50 | 8.20% | 6.10 | 6.60 | 6.10 | 401,703 |
| 23 Abr 2024 | 6.10 | 0.30 | 5.17% | 5.75 | 6.10 | 5.75 | 758,348 |
| 22 Abr 2024 | 5.80 | 0.30 | 5.45% | 5.75 | 5.80 | 5.75 | 63,623 |
| 19 Abr 2024 | 5.50 | 0.00 | 0.00% | 5.60 | 5.60 | 5.50 | 148,555 |
| 18 Abr 2024 | 5.50 | 0.10 | 1.85% | 5.40 | 5.60 | 5.40 | 152,108 |
| 17 Abr 2024 | 5.40 | -0.10 | -1.82% | 5.45 | 5.45 | 5.40 | 158,181 |
| 16 Abr 2024 | 5.50 | 0.15 | 2.80% | 5.35 | 5.50 | 5.35 | 20,042 |
| 15 Abr 2024 | 5.35 | -0.05 | -0.93% | 5.35 | 5.35 | 5.35 | 15,058 |
| 12 Abr 2024 | 5.40 | 0.25 | 4.85% | 5.20 | 5.40 | 5.20 | 195,583 |
| 11 Abr 2024 | 5.15 | 0.00 | 0.00% | 5.10 | 5.15 | 5.10 | 1,622,085 |
| 10 Abr 2024 | 5.15 | -0.15 | -2.83% | 5.125 | 5.175 | 5.10 | 1,226,919 |
| 09 Abr 2024 | 5.30 | 0.18 | 3.41% | 5.125 | 5.30 | 5.125 | 903,036 |
| 08 Abr 2024 | 5.125 | 0.00 | 0.00% | 5.125 | 5.125 | 5.125 | 0.00 |
| 05 Abr 2024 | 5.125 | 0.00 | 0.00% | 5.125 | 5.125 | 5.125 | 10,000 |
| 04 Abr 2024 | 5.125 | 0.00 | 0.00% | 5.125 | 5.125 | 5.125 | 20,000 |
| 03 Abr 2024 | 5.125 | -0.28 | -5.09% | 5.25 | 5.25 | 5.125 | 10,912 |
| 02 Abr 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 3,600 |
| 28 Mar 2024 | 5.40 | -0.10 | -1.82% | 5.50 | 5.50 | 5.40 | 73,968 |
| 27 Mar 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 3,000 |
| 26 Mar 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 7,571 |
| 25 Mar 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 17,669 |
| 22 Mar 2024 | 5.50 | 0.00 | 0.00% | 5.40 | 5.50 | 5.40 | 50,000 |
| 21 Mar 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 85,000 |
| 20 Mar 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 10,556 |
| 19 Mar 2024 | 5.50 | -0.05 | -0.90% | 5.55 | 5.55 | 5.50 | 160,018 |
| 18 Mar 2024 | 5.55 | -0.15 | -2.63% | 5.60 | 5.65 | 5.55 | 736,378 |
| 15 Mar 2024 | 5.70 | 0.00 | 0.00% | 5.60 | 5.70 | 5.60 | 74,342 |
| 14 Mar 2024 | 5.70 | 0.10 | 1.79% | 5.60 | 5.70 | 5.55 | 324,127 |
| 13 Mar 2024 | 5.60 | -0.40 | -6.67% | 5.75 | 5.75 | 5.50 | 257,098 |
| 12 Mar 2024 | 6.00 | 0.25 | 4.35% | 5.75 | 6.00 | 5.75 | 660,354 |
| 11 Mar 2024 | 5.75 | 0.60 | 11.65% | 5.15 | 5.85 | 5.15 | 893,628 |
| 08 Mar 2024 | 5.15 | 0.31 | 6.40% | 4.80 | 5.15 | 4.80 | 131,924 |
| 07 Mar 2024 | 4.84 | 0.29 | 6.37% | 4.55 | 4.84 | 4.55 | 412,226 |
| 06 Mar 2024 | 4.55 | -0.05 | -1.09% | 4.50 | 4.70 | 4.275 | 437,029 |
| 05 Mar 2024 | 4.60 | 0.60 | 15.00% | 4.40 | 4.60 | 4.40 | 130,300 |
| 04 Mar 2024 | 4.00 | -0.40 | -9.09% | 4.40 | 4.40 | 4.00 | 151,665 |
| 01 Mar 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
| 29 Feb 2024 | 4.40 | 0.10 | 2.33% | 4.40 | 4.40 | 4.40 | 68,000 |
| 28 Feb 2024 | 4.30 | -0.10 | -2.27% | 4.40 | 4.40 | 4.30 | 11,661 |
| 27 Feb 2024 | 4.40 | 0.05 | 1.15% | 4.35 | 4.40 | 4.30 | 42,022 |
| 26 Feb 2024 | 4.35 | 0.25 | 6.10% | 4.10 | 4.40 | 4.10 | 276,213 |
| 23 Feb 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
