Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SSII Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Sep 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0 |
| 24 Sep 2024 | 3.90 | 0.10 | 2.63% | 3.98 | 3.98 | 3.66 | 5,200 |
| 23 Sep 2024 | 3.80 | 0.40 | 11.76% | 3.80 | 3.80 | 3.80 | 224 |
| 20 Sep 2024 | 3.40 | -0.54 | -13.71% | 3.50 | 3.50 | 3.40 | 1,611 |
| 19 Sep 2024 | 3.94 | 0.59 | 17.61% | 3.95 | 3.95 | 3.94 | 222 |
| 18 Sep 2024 | 3.35 | -0.15 | -4.29% | 3.30 | 3.35 | 3.30 | 1,117 |
| 17 Sep 2024 | 3.50 | -0.20 | -5.41% | 3.50 | 3.50 | 3.40 | 3,204 |
| 16 Sep 2024 | 3.70 | -0.27 | -6.80% | 3.51 | 3.70 | 3.51 | 600 |
| 13 Sep 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 2,045 |
| 12 Sep 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 900 |
| 11 Sep 2024 | 3.97 | 0.00 | 0.00% | 3.99 | 4.00 | 3.97 | 885 |
| 10 Sep 2024 | 3.97 | -0.02 | -0.50% | 3.40 | 4.00 | 3.40 | 27,420 |
| 09 Sep 2024 | 3.99 | 3.67 | 1,146.88% | 3.99 | 3.99 | 3.99 | 1,230 |
| 06 Sep 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
| 05 Sep 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
| 04 Sep 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
| 03 Sep 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
| 30 Ago 2024 | 0.32 | -0.04 | -11.11% | 0.32 | 0.32 | 0.32 | 1,000 |
| 29 Ago 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 0 |
| 28 Ago 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 0 |
| 27 Ago 2024 | 0.36 | -3.41 | -90.45% | 0.36 | 0.36 | 0.36 | 118 |
| 26 Ago 2024 | 3.77 | 0.00 | 0.00% | 3.77 | 3.77 | 3.77 | 0 |
| 23 Ago 2024 | 3.77 | 0.00 | 0.00% | 3.77 | 3.77 | 3.77 | 0 |
| 22 Ago 2024 | 3.77 | 0.00 | 0.00% | 3.77 | 3.77 | 3.77 | 0 |
| 21 Ago 2024 | 3.77 | 0.00 | 0.00% | 3.77 | 3.77 | 3.77 | 0 |
| 20 Ago 2024 | 3.77 | 0.00 | 0.00% | 3.77 | 3.77 | 3.77 | 0 |
| 19 Ago 2024 | 3.77 | 0.00 | 0.00% | 3.77 | 3.77 | 3.77 | 0 |
| 16 Ago 2024 | 3.77 | 0.02 | 0.53% | 3.77 | 3.77 | 3.77 | 1,506 |
| 15 Ago 2024 | 3.75 | 0.35 | 10.29% | 3.75 | 3.75 | 3.75 | 2,503 |
| 14 Ago 2024 | 3.40 | -0.60 | -15.00% | 3.75 | 3.99 | 2.96 | 4,928 |
| 13 Ago 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 410 |
| 12 Ago 2024 | 4.00 | 0.25 | 6.67% | 3.90 | 4.22 | 3.90 | 2,207 |
| 09 Ago 2024 | 3.75 | -0.25 | -6.25% | 3.50 | 4.25 | 3.50 | 4,621 |
| 08 Ago 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| 07 Ago 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 200 |
| 06 Ago 2024 | 4.00 | -0.45 | -10.11% | 4.00 | 4.00 | 4.00 | 5,912 |
| 05 Ago 2024 | 4.45 | -0.02 | -0.45% | 4.25 | 4.45 | 4.25 | 1,866 |
| 02 Ago 2024 | 4.47 | 0.00 | 0.00% | 4.47 | 4.47 | 4.47 | 0 |
| 01 Ago 2024 | 4.47 | -0.02 | -0.45% | 4.15 | 4.48 | 3.75 | 6,158 |
| 31 Jul 2024 | 4.49 | 0.49 | 12.25% | 4.50 | 4.50 | 4.10 | 12,879 |
| 30 Jul 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 650 |
| 29 Jul 2024 | 4.00 | -0.40 | -9.09% | 4.39 | 4.40 | 3.75 | 4,584 |
| 26 Jul 2024 | 4.40 | 0.40 | 10.00% | 4.00 | 4.40 | 4.00 | 3,050 |
| 25 Jul 2024 | 4.00 | -0.30 | -6.98% | 4.10 | 4.10 | 3.75 | 2,780 |
| 24 Jul 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 423 |
| 23 Jul 2024 | 4.30 | 0.05 | 1.18% | 4.00 | 4.30 | 4.00 | 9,420 |
| 22 Jul 2024 | 4.25 | 0.25 | 6.25% | 4.00 | 4.25 | 4.00 | 1,150 |
| 19 Jul 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 1,607 |
| 18 Jul 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 1,000 |
| 17 Jul 2024 | 4.00 | 0.25 | 6.67% | 3.99 | 4.00 | 3.99 | 3,343 |
| 16 Jul 2024 | 3.75 | -0.15 | -3.85% | 2.97 | 3.82 | 2.97 | 1,775 |
| 15 Jul 2024 | 3.90 | -0.09 | -2.26% | 3.99 | 3.99 | 3.90 | 301 |
| 12 Jul 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 0 |
| 11 Jul 2024 | 3.99 | -0.11 | -2.68% | 4.00 | 4.00 | 3.99 | 950 |
| 10 Jul 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0 |
| 09 Jul 2024 | 4.10 | -0.05 | -1.20% | 4.10 | 4.15 | 4.10 | 769 |
| 08 Jul 2024 | 4.15 | 0.00 | 0.00% | 4.00 | 4.15 | 4.00 | 1,253 |
| 05 Jul 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0 |
| 03 Jul 2024 | 4.15 | -0.10 | -2.35% | 4.05 | 4.15 | 4.05 | 1,000 |
| 02 Jul 2024 | 4.25 | 0.00 | 0.00% | 4.05 | 4.25 | 4.05 | 330 |
| 01 Jul 2024 | 4.25 | 0.00 | 0.00% | 4.25 | 4.25 | 4.25 | 364 |
| 28 Jun 2024 | 4.25 | -0.15 | -3.41% | 4.35 | 4.35 | 4.25 | 312 |
