Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
5SIT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 4.8595 | 0.00 | 0.00% | 4.8595 | 4.8595 | 4.8595 | 0 |
| 02 Jul 2024 | 4.8595 | 0.04 | 0.87% | 5.00 | 5.50 | 4.8595 | 506 |
| 01 Jul 2024 | 4.8175 | -0.36 | -7.03% | 4.7145 | 4.8175 | 4.7145 | 505 |
| 28 Jun 2024 | 5.182 | 0.10 | 1.99% | 5.04 | 5.182 | 5.04 | 260 |
| 27 Jun 2024 | 5.081 | 0.33 | 6.97% | 4.95 | 5.081 | 4.95 | 30 |
| 26 Jun 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 0 |
| 25 Jun 2024 | 4.75 | -0.05 | -0.96% | 4.8205 | 4.8205 | 4.705 | 60,005 |
| 24 Jun 2024 | 4.796 | -0.40 | -7.75% | 4.796 | 4.796 | 4.796 | 5 |
| 21 Jun 2024 | 5.199 | 0.00 | 0.00% | 5.199 | 5.199 | 5.199 | 0 |
| 20 Jun 2024 | 5.199 | 0.00 | 0.00% | 5.199 | 5.199 | 5.199 | 0 |
| 19 Jun 2024 | 5.199 | -0.09 | -1.76% | 5.199 | 5.199 | 5.199 | 1 |
| 18 Jun 2024 | 5.292 | -0.26 | -4.75% | 5.29 | 5.292 | 5.273 | 459 |
| 17 Jun 2024 | 5.556 | -0.23 | -3.94% | 5.556 | 5.556 | 5.556 | 2,500 |
| 14 Jun 2024 | 5.784 | 0.77 | 15.43% | 5.205 | 5.802 | 5.205 | 6,190 |
| 13 Jun 2024 | 5.011 | 0.19 | 3.96% | 4.97 | 5.011 | 4.97 | 2,500 |
| 12 Jun 2024 | 4.82 | 0.00 | 0.00% | 4.82 | 4.82 | 4.82 | 0 |
| 11 Jun 2024 | 4.82 | 0.37 | 8.36% | 4.8545 | 4.8545 | 4.82 | 3,000 |
| 10 Jun 2024 | 4.448 | 0.00 | 0.00% | 4.448 | 4.448 | 4.448 | 0 |
| 07 Jun 2024 | 4.448 | -0.02 | -0.46% | 4.448 | 4.448 | 4.448 | 1 |
| 06 Jun 2024 | 4.4685 | -0.05 | -1.15% | 4.4685 | 4.4685 | 4.4685 | 5 |
| 05 Jun 2024 | 4.5205 | -0.20 | -4.14% | 4.4595 | 4.5205 | 4.4595 | 7,005 |
| 04 Jun 2024 | 4.7155 | 0.31 | 7.01% | 4.661 | 4.7155 | 4.661 | 2,005 |
| 03 Jun 2024 | 4.4065 | -0.21 | -4.62% | 4.3425 | 4.4065 | 4.3425 | 1,005 |
| 31 May 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0 |
| 30 May 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0 |
| 29 May 2024 | 4.62 | 0.19 | 4.29% | 4.62 | 4.62 | 4.62 | 150 |
| 28 May 2024 | 4.43 | -0.05 | -1.18% | 4.43 | 4.43 | 4.43 | 7,000 |
| 27 May 2024 | 4.483 | 0.00 | 0.00% | 4.483 | 4.483 | 4.483 | 0 |
| 24 May 2024 | 4.483 | 0.00 | 0.00% | 4.483 | 4.483 | 4.483 | 0 |
| 23 May 2024 | 4.483 | 0.00 | 0.00% | 4.483 | 4.483 | 4.483 | 0 |
| 22 May 2024 | 4.483 | 0.23 | 5.47% | 4.483 | 4.483 | 4.483 | 500 |
| 21 May 2024 | 4.2505 | 0.00 | 0.00% | 4.2505 | 4.2505 | 4.2505 | 0 |
| 20 May 2024 | 4.2505 | 0.11 | 2.64% | 4.2505 | 4.2505 | 4.2505 | 5 |
| 17 May 2024 | 4.141 | -0.09 | -2.10% | 4.152 | 4.152 | 4.141 | 386 |
| 16 May 2024 | 4.23 | 0.05 | 1.17% | 4.1535 | 4.23 | 4.1535 | 935 |
| 15 May 2024 | 4.181 | 0.03 | 0.75% | 4.041 | 4.181 | 4.041 | 19,565 |
| 14 May 2024 | 4.15 | -0.19 | -4.34% | 4.292 | 4.292 | 4.15 | 10,010 |
| 13 May 2024 | 4.3385 | -0.03 | -0.66% | 4.327 | 4.4025 | 4.327 | 6,376 |
| 10 May 2024 | 4.3675 | -0.34 | -7.26% | 4.3675 | 4.3675 | 4.3675 | 500 |
| 09 May 2024 | 4.7095 | -0.06 | -1.24% | 4.734 | 4.734 | 4.7095 | 51 |
| 08 May 2024 | 4.7685 | 0.00 | 0.07% | 4.823 | 4.823 | 4.7685 | 55 |
| 07 May 2024 | 4.765 | -0.09 | -1.77% | 4.68 | 4.765 | 4.60 | 885 |
| 06 May 2024 | 4.851 | -0.10 | -1.96% | 4.851 | 4.851 | 4.851 | 2,000 |
| 03 May 2024 | 4.948 | 0.00 | 0.00% | 4.948 | 4.948 | 4.948 | 0 |
| 02 May 2024 | 4.948 | 0.00 | -0.04% | 4.95 | 4.95 | 4.948 | 2,600 |
| 30 Abr 2024 | 4.95 | 0.14 | 2.97% | 4.7485 | 4.95 | 4.7485 | 3,237 |
| 29 Abr 2024 | 4.807 | -0.45 | -8.63% | 4.7725 | 4.807 | 4.623 | 38,080 |
| 26 Abr 2024 | 5.261 | 0.03 | 0.57% | 5.261 | 5.261 | 5.261 | 100 |
| 25 Abr 2024 | 5.231 | 0.00 | 0.00% | 5.231 | 5.231 | 5.231 | 0 |
| 24 Abr 2024 | 5.231 | -0.15 | -2.84% | 5.145 | 5.231 | 5.073 | 1,269 |
| 23 Abr 2024 | 5.384 | -0.20 | -3.63% | 5.55 | 5.55 | 5.384 | 405 |
| 22 Abr 2024 | 5.587 | -0.35 | -5.83% | 5.65 | 5.80 | 5.587 | 2,566 |
| 19 Abr 2024 | 5.933 | -0.11 | -1.76% | 6.271 | 6.271 | 5.933 | 2,400 |
| 18 Abr 2024 | 6.039 | 0.06 | 0.97% | 6.039 | 6.039 | 6.039 | 4 |
| 17 Abr 2024 | 5.981 | -0.31 | -4.91% | 5.981 | 5.981 | 5.981 | 1,100 |
| 16 Abr 2024 | 6.29 | 0.75 | 13.60% | 6.146 | 6.29 | 6.146 | 4,124 |
| 15 Abr 2024 | 5.537 | -0.46 | -7.64% | 5.633 | 5.633 | 5.537 | 590 |
| 12 Abr 2024 | 5.995 | -0.04 | -0.60% | 5.645 | 5.995 | 5.645 | 150 |
| 11 Abr 2024 | 6.031 | 0.28 | 4.91% | 6.00 | 6.031 | 5.83 | 760 |
| 10 Abr 2024 | 5.749 | 0.08 | 1.38% | 5.787 | 6.025 | 5.749 | 1,550 |
| 09 Abr 2024 | 5.671 | 0.13 | 2.27% | 5.671 | 5.671 | 5.671 | 5 |
| 08 Abr 2024 | 5.545 | -0.24 | -4.20% | 5.66 | 5.66 | 5.545 | 1,300 |
| 05 Abr 2024 | 5.788 | 0.39 | 7.19% | 5.749 | 5.889 | 5.736 | 4,140 |
