Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SPSK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 17.78 | 0.00 | 0.00% | 17.78 | 17.78 | 17.78 | 0 |
| 27 Jun 2024 | 17.78 | -0.02 | -0.11% | 17.73 | 17.85 | 17.6873 | 109,091 |
| 26 Jun 2024 | 17.80 | 0.05 | 0.28% | 17.83 | 17.83 | 17.7031 | 58,786 |
| 25 Jun 2024 | 17.75 | -0.14 | -0.78% | 17.78 | 17.85 | 17.75 | 116,183 |
| 24 Jun 2024 | 17.89 | 0.04 | 0.22% | 17.89 | 17.9808 | 17.76 | 136,435 |
| 21 Jun 2024 | 17.85 | 0.07 | 0.39% | 17.90 | 17.90 | 17.76 | 123,980 |
| 20 Jun 2024 | 17.78 | -0.09 | -0.50% | 17.92 | 17.97 | 17.75 | 110,118 |
| 18 Jun 2024 | 17.87 | 0.13 | 0.73% | 17.76 | 17.87 | 17.6629 | 106,676 |
| 17 Jun 2024 | 17.74 | -0.10 | -0.56% | 17.84 | 17.84 | 17.63 | 41,238 |
| 14 Jun 2024 | 17.84 | 0.05 | 0.28% | 17.86 | 17.86 | 17.77 | 15,859 |
| 13 Jun 2024 | 17.79 | 0.01 | 0.06% | 17.80 | 17.86 | 17.56 | 133,236 |
| 12 Jun 2024 | 17.78 | 0.03 | 0.17% | 17.80 | 17.86 | 17.67 | 68,133 |
| 11 Jun 2024 | 17.75 | 0.08 | 0.45% | 17.69 | 17.77 | 17.6196 | 85,921 |
| 10 Jun 2024 | 17.67 | -0.13 | -0.73% | 17.61 | 17.75 | 17.60 | 111,532 |
| 07 Jun 2024 | 17.80 | 0.09 | 0.48% | 17.70 | 17.85 | 17.635 | 27,872 |
| 06 Jun 2024 | 17.7148 | -0.01 | -0.03% | 17.73 | 17.765 | 17.6177 | 103,334 |
| 05 Jun 2024 | 17.72 | 0.03 | 0.17% | 17.69 | 17.8104 | 17.67 | 76,772 |
| 04 Jun 2024 | 17.69 | -0.03 | -0.17% | 17.69 | 17.8594 | 17.56 | 92,975 |
| 03 Jun 2024 | 17.72 | 0.04 | 0.23% | 17.72 | 17.84 | 17.6135 | 162,329 |
| 31 May 2024 | 17.68 | 0.05 | 0.28% | 17.61 | 17.69 | 17.585 | 48,824 |
| 30 May 2024 | 17.63 | -0.03 | -0.17% | 17.70 | 17.71 | 17.5715 | 72,342 |
| 29 May 2024 | 17.66 | -0.02 | -0.11% | 17.73 | 17.8639 | 17.56 | 92,672 |
| 28 May 2024 | 17.68 | -0.12 | -0.67% | 17.72 | 17.775 | 17.63 | 150,566 |
| 24 May 2024 | 17.80 | 0.07 | 0.39% | 17.71 | 17.80 | 17.6818 | 16,325 |
| 23 May 2024 | 17.73 | -0.03 | -0.17% | 17.76 | 17.7899 | 17.6708 | 43,916 |
| 22 May 2024 | 17.76 | -0.02 | -0.11% | 17.76 | 17.79 | 17.70 | 114,673 |
| 21 May 2024 | 17.78 | 0.04 | 0.23% | 17.81 | 17.81 | 17.7107 | 101,863 |
| 20 May 2024 | 17.74 | 0.04 | 0.23% | 17.70 | 17.83 | 17.69 | 90,386 |
| 17 May 2024 | 17.70 | -0.04 | -0.23% | 17.76 | 17.79 | 17.6784 | 143,669 |
| 16 May 2024 | 17.74 | 0.07 | 0.40% | 17.67 | 17.8748 | 17.62 | 55,072 |
| 15 May 2024 | 17.67 | -0.03 | -0.17% | 17.73 | 17.7799 | 17.65 | 98,225 |
| 14 May 2024 | 17.70 | 0.01 | 0.06% | 17.65 | 17.7883 | 17.6018 | 66,090 |
| 13 May 2024 | 17.69 | 0.01 | 0.06% | 17.66 | 17.95 | 17.61 | 88,403 |
| 10 May 2024 | 17.68 | -0.02 | -0.11% | 17.67 | 17.75 | 17.61 | 12,219 |
| 09 May 2024 | 17.70 | 0.05 | 0.28% | 17.65 | 17.74 | 17.6102 | 86,205 |
| 08 May 2024 | 17.65 | -0.03 | -0.17% | 17.69 | 17.74 | 17.61 | 129,185 |
| 07 May 2024 | 17.68 | 0.01 | 0.06% | 17.68 | 17.791 | 17.5642 | 66,145 |
| 06 May 2024 | 17.67 | 0.04 | 0.23% | 17.63 | 17.76 | 17.5546 | 67,482 |
| 03 May 2024 | 17.63 | 0.03 | 0.17% | 17.62 | 17.6997 | 17.59 | 9,899 |
| 02 May 2024 | 17.60 | 0.04 | 0.23% | 17.51 | 17.64 | 17.51 | 94,102 |
| 01 May 2024 | 17.56 | 0.04 | 0.23% | 17.54 | 17.63 | 17.4249 | 62,375 |
| 30 Abr 2024 | 17.52 | -0.04 | -0.23% | 17.62 | 17.62 | 17.43 | 88,060 |
| 29 Abr 2024 | 17.56 | 0.02 | 0.11% | 17.55 | 17.6949 | 17.4201 | 153,200 |
| 26 Abr 2024 | 17.54 | 0.02 | 0.11% | 17.54 | 17.67 | 17.48 | 14,914 |
| 25 Abr 2024 | 17.52 | -0.04 | -0.23% | 17.50 | 17.59 | 17.4423 | 36,274 |
| 24 Abr 2024 | 17.56 | -0.14 | -0.79% | 17.61 | 17.7493 | 17.51 | 46,826 |
| 23 Abr 2024 | 17.70 | 0.11 | 0.63% | 17.58 | 17.7023 | 17.47 | 60,489 |
| 22 Abr 2024 | 17.59 | 0.01 | 0.06% | 17.57 | 17.65 | 17.4947 | 136,673 |
| 19 Abr 2024 | 17.58 | 0.04 | 0.23% | 17.50 | 17.76 | 17.50 | 25,859 |
| 18 Abr 2024 | 17.54 | -0.14 | -0.79% | 17.63 | 17.86 | 17.4958 | 33,981 |
| 17 Abr 2024 | 17.68 | 0.19 | 1.09% | 17.54 | 17.83 | 17.4614 | 89,888 |
| 16 Abr 2024 | 17.49 | -0.09 | -0.51% | 17.51 | 17.5792 | 17.47 | 120,387 |
| 15 Abr 2024 | 17.58 | -0.12 | -0.68% | 17.61 | 17.8999 | 17.5057 | 145,767 |
| 12 Abr 2024 | 17.70 | 0.07 | 0.40% | 17.89 | 17.89 | 17.58 | 90,324 |
| 11 Abr 2024 | 17.63 | -0.01 | -0.06% | 17.64 | 17.6602 | 17.60 | 25,001 |
| 10 Abr 2024 | 17.64 | -0.11 | -0.62% | 17.71 | 17.88 | 17.5583 | 20,945 |
| 09 Abr 2024 | 17.75 | -0.01 | -0.06% | 17.84 | 17.84 | 17.63 | 60,720 |
| 08 Abr 2024 | 17.76 | -0.03 | -0.17% | 17.80 | 17.87 | 17.68 | 128,636 |
| 05 Abr 2024 | 17.79 | -0.05 | -0.28% | 17.71 | 17.79 | 17.70 | 46,026 |
| 04 Abr 2024 | 17.84 | 0.06 | 0.34% | 17.76 | 17.90 | 17.72 | 132,035 |
| 03 Abr 2024 | 17.78 | -0.03 | -0.17% | 17.73 | 17.8465 | 17.68 | 127,050 |
| 02 Abr 2024 | 17.81 | 0.05 | 0.28% | 17.76 | 17.96 | 17.6737 | 124,675 |
