Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
S5LTES Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.37 | -0.05 | -3.25% | 1.49 | 1.565 | 1.351 | 23,525 |
| 30 May 2024 | 1.416 | 0.04 | 3.13% | 1.351 | 1.65 | 1.347 | 41,575 |
| 29 May 2024 | 1.373 | -0.03 | -2.07% | 1.366 | 1.464 | 1.319 | 82,370 |
| 28 May 2024 | 1.402 | -0.03 | -2.37% | 1.439 | 1.535 | 1.303 | 51,575 |
| 27 May 2024 | 1.436 | -0.09 | -6.14% | 1.484 | 1.505 | 1.355 | 52,600 |
| 24 May 2024 | 1.53 | 0.07 | 4.51% | 1.372 | 1.54 | 1.341 | 60,725 |
| 23 May 2024 | 1.464 | -0.19 | -11.27% | 1.645 | 1.725 | 1.414 | 30,380 |
| 22 May 2024 | 1.65 | 0.02 | 1.23% | 1.87 | 1.87 | 1.65 | 49,820 |
| 21 May 2024 | 1.63 | 0.18 | 12.49% | 1.473 | 1.665 | 1.398 | 34,399 |
| 20 May 2024 | 1.449 | -0.16 | -9.72% | 1.61 | 1.635 | 1.432 | 36,476 |
| 17 May 2024 | 1.605 | 0.15 | 10.08% | 1.485 | 1.61 | 1.409 | 23,840 |
| 16 May 2024 | 1.458 | -0.03 | -1.95% | 1.454 | 1.51 | 1.355 | 7,775 |
| 15 May 2024 | 1.487 | -0.17 | -10.42% | 1.63 | 1.795 | 1.431 | 71,939 |
| 14 May 2024 | 1.66 | 0.25 | 17.56% | 1.40 | 1.67 | 1.37 | 9,950 |
| 13 May 2024 | 1.412 | 0.11 | 8.70% | 1.288 | 1.499 | 1.277 | 27,782 |
| 10 May 2024 | 1.299 | -0.14 | -9.98% | 1.436 | 1.505 | 1.252 | 28,045 |
| 09 May 2024 | 1.443 | -0.10 | -6.30% | 1.51 | 1.575 | 1.429 | 13,420 |
| 08 May 2024 | 1.54 | -0.24 | -13.48% | 1.65 | 1.71 | 1.349 | 37,642 |
| 07 May 2024 | 1.78 | -0.21 | -10.55% | 2.055 | 2.10 | 1.71 | 48,023 |
| 06 May 2024 | 1.99 | 0.18 | 9.94% | 1.905 | 2.20 | 1.905 | 27,363 |
| 03 May 2024 | 1.81 | -0.03 | -1.63% | 1.88 | 2.045 | 1.76 | 25,170 |
| 02 May 2024 | 1.84 | -0.23 | -10.90% | 1.935 | 2.145 | 1.66 | 27,985 |
| 30 Abr 2024 | 2.065 | -0.36 | -14.85% | 2.42 | 2.47 | 2.065 | 155,505 |
| 29 Abr 2024 | 2.425 | 0.91 | 60.07% | 1.685 | 2.425 | 1.665 | 68,992 |
| 26 Abr 2024 | 1.515 | 0.13 | 9.15% | 1.635 | 1.64 | 1.382 | 47,375 |
| 25 Abr 2024 | 1.388 | 0.14 | 10.77% | 1.245 | 1.39 | 1.193 | 14,040 |
| 24 Abr 2024 | 1.253 | 0.43 | 52.80% | 1.296 | 1.364 | 1.174 | 92,713 |
| 23 Abr 2024 | 0.82 | 0.14 | 20.59% | 0.721 | 0.831 | 0.702 | 56,954 |
| 22 Abr 2024 | 0.68 | -0.30 | -30.61% | 0.803 | 0.827 | 0.65 | 49,192 |
| 19 Abr 2024 | 0.98 | -0.047 | -4.58% | 0.899 | 1.004 | 0.838 | 123,262 |
| 18 Abr 2024 | 1.027 | -0.20 | -15.96% | 1.21 | 1.218 | 0.955 | 18,230 |
| 17 Abr 2024 | 1.222 | -0.09 | -6.57% | 1.276 | 1.36 | 1.141 | 1,850 |
| 16 Abr 2024 | 1.308 | -0.42 | -24.17% | 1.406 | 1.426 | 1.127 | 80,096 |
| 15 Abr 2024 | 1.725 | -0.41 | -19.01% | 2.10 | 2.10 | 1.67 | 69,885 |
| 12 Abr 2024 | 2.13 | 0.11 | 5.45% | 2.22 | 2.24 | 2.065 | 8,150 |
| 11 Abr 2024 | 2.02 | -0.10 | -4.72% | 2.065 | 2.21 | 1.905 | 9,800 |
| 10 Abr 2024 | 2.12 | -0.18 | -7.83% | 2.435 | 2.52 | 2.03 | 20,900 |
| 09 Abr 2024 | 2.30 | 0.09 | 4.31% | 2.185 | 2.54 | 2.09 | 13,870 |
| 08 Abr 2024 | 2.205 | 0.62 | 38.68% | 2.06 | 2.24 | 1.88 | 27,325 |
| 05 Abr 2024 | 1.59 | -0.58 | -26.56% | 2.20 | 2.22 | 1.585 | 27,455 |
| 04 Abr 2024 | 2.165 | 0.22 | 11.03% | 2.035 | 2.18 | 1.985 | 21,770 |
| 03 Abr 2024 | 1.95 | 0.10 | 5.41% | 1.85 | 1.98 | 1.715 | 39,182 |
| 02 Abr 2024 | 1.85 | -0.85 | -31.35% | 2.45 | 2.525 | 1.61 | 75,246 |
| 28 Mar 2024 | 2.695 | -0.26 | -8.64% | 2.925 | 2.97 | 2.575 | 39,815 |
| 27 Mar 2024 | 2.95 | 0.03 | 0.85% | 2.83 | 3.01 | 2.625 | 24,250 |
| 26 Mar 2024 | 2.925 | 0.57 | 23.94% | 2.465 | 3.15 | 2.465 | 66,390 |
| 25 Mar 2024 | 2.36 | 0.20 | 9.01% | 2.25 | 2.515 | 2.065 | 25,420 |
| 22 Mar 2024 | 2.165 | -0.37 | -14.43% | 2.46 | 2.47 | 1.91 | 51,261 |
| 21 Mar 2024 | 2.53 | 0.17 | 7.43% | 2.805 | 2.83 | 2.485 | 47,650 |
| 20 Mar 2024 | 2.355 | -0.01 | -0.21% | 2.395 | 2.51 | 2.325 | 5,384 |
| 19 Mar 2024 | 2.36 | -0.08 | -3.28% | 2.54 | 2.625 | 2.105 | 22,259 |
| 18 Mar 2024 | 2.44 | 0.63 | 34.44% | 2.125 | 2.545 | 2.055 | 60,601 |
| 15 Mar 2024 | 1.815 | -0.05 | -2.42% | 1.855 | 1.99 | 1.795 | 22,893 |
| 14 Mar 2024 | 1.86 | -0.68 | -26.77% | 2.295 | 2.42 | 1.825 | 40,378 |
| 13 Mar 2024 | 2.54 | -0.52 | -16.99% | 3.03 | 3.09 | 2.435 | 30,450 |
| 12 Mar 2024 | 3.06 | -0.05 | -1.61% | 3.17 | 3.30 | 2.615 | 26,775 |
| 11 Mar 2024 | 3.11 | 0.30 | 10.68% | 2.86 | 3.44 | 2.835 | 16,290 |
| 08 Mar 2024 | 2.81 | -0.23 | -7.57% | 3.19 | 3.50 | 2.81 | 29,605 |
| 07 Mar 2024 | 3.04 | 0.00 | 0.00% | 2.895 | 3.16 | 2.625 | 24,020 |
| 06 Mar 2024 | 3.04 | -0.12 | -3.80% | 3.42 | 3.65 | 2.725 | 30,960 |
| 05 Mar 2024 | 3.16 | -1.50 | -32.19% | 3.91 | 3.94 | 3.07 | 47,483 |
| 04 Mar 2024 | 4.66 | -1.65 | -26.15% | 6.56 | 6.57 | 4.63 | 6,400 |
