SNS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.028 | 0.003 | 12.00% | 0.025 | 0.028 | 0.023 | 131,307 |
24 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
23 Abr 2024 | 0.025 | -0.004 | -13.79% | 0.024 | 0.025 | 0.024 | 180,847 |
22 Abr 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 194,697 |
19 Abr 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
18 Abr 2024 | 0.029 | 0.005 | 20.83% | 0.027 | 0.029 | 0.027 | 862,962 |
17 Abr 2024 | 0.024 | 0.003 | 14.29% | 0.023 | 0.024 | 0.023 | 177,150 |
16 Abr 2024 | 0.021 | 0.001 | 5.00% | 0.021 | 0.021 | 0.021 | 104,000 |
15 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0.00 |
12 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0.00 |
11 Abr 2024 | 0.02 | -0.001 | -4.76% | 0.02 | 0.02 | 0.02 | 83 |
10 Abr 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 0.00 |
09 Abr 2024 | 0.021 | 0.002 | 10.53% | 0.021 | 0.021 | 0.019 | 177,641 |
08 Abr 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
05 Abr 2024 | 0.019 | -0.001 | -5.00% | 0.019 | 0.019 | 0.019 | 191,438 |
04 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 29,313 |
03 Abr 2024 | 0.02 | -0.001 | -4.76% | 0.021 | 0.021 | 0.02 | 1,228,972 |
02 Abr 2024 | 0.021 | -0.002 | -8.70% | 0.021 | 0.021 | 0.021 | 18,294 |
28 Mar 2024 | 0.023 | 0.002 | 9.52% | 0.021 | 0.023 | 0.021 | 400,200 |
27 Mar 2024 | 0.021 | -0.002 | -8.70% | 0.022 | 0.022 | 0.018 | 1,220,724 |
26 Mar 2024 | 0.023 | 0.003 | 15.00% | 0.022 | 0.023 | 0.022 | 241,216 |
25 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 20,599 |
22 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 162,125 |
21 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 60,000 |
20 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0.00 |
19 Mar 2024 | 0.02 | -0.003 | -13.04% | 0.029 | 0.029 | 0.02 | 700,893 |
18 Mar 2024 | 0.023 | -0.002 | -8.00% | 0.025 | 0.025 | 0.023 | 284,361 |
15 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.024 | 809,602 |
14 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 33,917 |
13 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.026 | 0.026 | 0.025 | 139,662 |
12 Mar 2024 | 0.025 | 0.001 | 4.17% | 0.025 | 0.026 | 0.025 | 350,197 |
11 Mar 2024 | 0.024 | -0.001 | -4.00% | 0.025 | 0.025 | 0.024 | 18,216 |
07 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
06 Mar 2024 | 0.025 | 0.001 | 4.17% | 0.025 | 0.026 | 0.025 | 153,182 |
05 Mar 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
04 Mar 2024 | 0.024 | -0.002 | -7.69% | 0.024 | 0.024 | 0.024 | 108,481 |
03 Mar 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
29 Feb 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
28 Feb 2024 | 0.026 | -0.001 | -3.70% | 0.027 | 0.027 | 0.026 | 749,231 |
27 Feb 2024 | 0.027 | -0.001 | -3.57% | 0.027 | 0.027 | 0.027 | 837 |
26 Feb 2024 | 0.028 | -0.001 | -3.45% | 0.028 | 0.028 | 0.026 | 1,400,650 |
25 Feb 2024 | 0.029 | 0.001 | 3.57% | 0.029 | 0.029 | 0.028 | 100,254 |
22 Feb 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0.00 |
21 Feb 2024 | 0.028 | -0.001 | -3.45% | 0.028 | 0.028 | 0.028 | 725,265 |
20 Feb 2024 | 0.029 | 0.001 | 3.57% | 0.029 | 0.03 | 0.029 | 2,369,362 |
19 Feb 2024 | 0.028 | 0.002 | 7.69% | 0.026 | 0.028 | 0.026 | 345,181 |
18 Feb 2024 | 0.026 | 0.001 | 4.00% | 0.025 | 0.026 | 0.025 | 351,528 |
15 Feb 2024 | 0.025 | 0.001 | 4.17% | 0.025 | 0.025 | 0.025 | 400,000 |
14 Feb 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
13 Feb 2024 | 0.024 | -0.001 | -4.00% | 0.025 | 0.025 | 0.023 | 1,286,273 |
12 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.024 | 804,023 |
11 Feb 2024 | 0.025 | -0.002 | -7.41% | 0.028 | 0.028 | 0.025 | 47,451 |
08 Feb 2024 | 0.027 | 0.002 | 8.00% | 0.027 | 0.027 | 0.027 | 90,000 |
07 Feb 2024 | 0.025 | -0.004 | -13.79% | 0.025 | 0.025 | 0.025 | 132,933 |
06 Feb 2024 | 0.029 | -0.001 | -3.33% | 0.03 | 0.03 | 0.029 | 200,819 |
05 Feb 2024 | 0.03 | 0.005 | 20.00% | 0.029 | 0.03 | 0.029 | 49,897 |
04 Feb 2024 | 0.025 | -0.003 | -10.71% | 0.028 | 0.028 | 0.025 | 297,985 |
01 Feb 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.0285 | 0.025 | 439,578 |
31 Ene 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 3,950 |
30 Ene 2024 | 0.028 | -0.001 | -3.45% | 0.029 | 0.029 | 0.028 | 448,578 |
29 Ene 2024 | 0.029 | 0.00 | 0.00% | 0.027 | 0.029 | 0.027 | 50,821 |
28 Ene 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 125,486 |