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.
SAPLS5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.241 | 0.0005 | 0.21% | 0.2405 | 0.2435 | 0.238 | 0 |
| 16 May 2024 | 0.2405 | -0.0005 | -0.21% | 0.2395 | 0.2425 | 0.235 | 0 |
| 15 May 2024 | 0.241 | -0.0215 | -8.19% | 0.259 | 0.2605 | 0.2405 | 0 |
| 14 May 2024 | 0.2625 | -0.008 | -2.96% | 0.269 | 0.2695 | 0.2555 | 4,000 |
| 13 May 2024 | 0.2705 | -0.025 | -8.46% | 0.291 | 0.291 | 0.2665 | 0 |
| 10 May 2024 | 0.2955 | 0.0045 | 1.55% | 0.275 | 0.298 | 0.275 | 0 |
| 09 May 2024 | 0.291 | -0.012 | -3.96% | 0.30 | 0.303 | 0.2895 | 12,600 |
| 08 May 2024 | 0.303 | 0.002 | 0.66% | 0.302 | 0.307 | 0.2915 | 10,450 |
| 07 May 2024 | 0.301 | -0.003 | -0.99% | 0.303 | 0.303 | 0.2815 | 5,000 |
| 06 May 2024 | 0.304 | 0.026 | 9.35% | 0.308 | 0.318 | 0.2885 | 0 |
| 03 May 2024 | 0.278 | -0.161 | -36.67% | 0.303 | 0.316 | 0.258 | 16,950 |
| 02 May 2024 | 0.439 | 0.025 | 6.04% | 0.45 | 0.452 | 0.428 | 8,050 |
| 30 Abr 2024 | 0.414 | 0.011 | 2.73% | 0.415 | 0.424 | 0.401 | 0 |
| 29 Abr 2024 | 0.403 | -0.055 | -12.01% | 0.467 | 0.467 | 0.386 | 0 |
| 26 Abr 2024 | 0.458 | -0.027 | -5.57% | 0.465 | 0.468 | 0.452 | 0 |
| 25 Abr 2024 | 0.485 | -0.013 | -2.61% | 0.488 | 0.493 | 0.464 | 0 |
| 24 Abr 2024 | 0.498 | -0.017 | -3.30% | 0.51 | 0.519 | 0.494 | 0 |
| 23 Abr 2024 | 0.515 | -0.024 | -4.45% | 0.532 | 0.544 | 0.512 | 0 |
| 22 Abr 2024 | 0.539 | -0.004 | -0.74% | 0.532 | 0.548 | 0.524 | 0 |
| 19 Abr 2024 | 0.543 | 0.048 | 9.70% | 0.533 | 0.545 | 0.50 | 0 |
| 18 Abr 2024 | 0.495 | 0.017 | 3.56% | 0.487 | 0.507 | 0.483 | 4,000 |
| 17 Abr 2024 | 0.478 | 0.00 | 0.00% | 0.482 | 0.486 | 0.463 | 10,000 |
| 16 Abr 2024 | 0.478 | 0.069 | 16.87% | 0.442 | 0.481 | 0.429 | 0 |
| 15 Abr 2024 | 0.409 | 0.013 | 3.28% | 0.387 | 0.42 | 0.387 | 0 |
| 12 Abr 2024 | 0.396 | -0.106 | -21.12% | 0.402 | 0.426 | 0.375 | 0 |
| 11 Abr 2024 | 0.502 | -0.013 | -2.52% | 0.519 | 0.522 | 0.497 | 1,000 |
| 10 Abr 2024 | 0.515 | 0.015 | 3.00% | 0.484 | 0.523 | 0.473 | 10,000 |
| 09 Abr 2024 | 0.50 | 0.004 | 0.81% | 0.505 | 0.513 | 0.48 | 0 |
| 08 Abr 2024 | 0.496 | 0.006 | 1.22% | 0.489 | 0.502 | 0.488 | 0 |
| 05 Abr 2024 | 0.49 | 0.027 | 5.83% | 0.494 | 0.496 | 0.484 | 0 |
| 04 Abr 2024 | 0.463 | -0.011 | -2.32% | 0.479 | 0.482 | 0.463 | 0 |
| 03 Abr 2024 | 0.474 | -0.027 | -5.39% | 0.504 | 0.505 | 0.473 | 0 |
| 02 Abr 2024 | 0.501 | 0.035 | 7.51% | 0.494 | 0.506 | 0.485 | 0 |
| 28 Mar 2024 | 0.466 | 0.009 | 1.97% | 0.445 | 0.473 | 0.44 | 0 |
| 27 Mar 2024 | 0.457 | -0.013 | -2.77% | 0.487 | 0.489 | 0.443 | 0 |
| 26 Mar 2024 | 0.47 | -0.004 | -0.84% | 0.468 | 0.492 | 0.461 | 0 |
| 25 Mar 2024 | 0.474 | 0.018 | 3.95% | 0.458 | 0.49 | 0.456 | 0 |
| 22 Mar 2024 | 0.456 | 0.004 | 0.88% | 0.462 | 0.481 | 0.448 | 1,001 |
| 21 Mar 2024 | 0.452 | 0.039 | 9.44% | 0.404 | 0.458 | 0.397 | 0 |
| 20 Mar 2024 | 0.413 | -0.014 | -3.28% | 0.418 | 0.427 | 0.413 | 0 |
| 19 Mar 2024 | 0.427 | 0.002 | 0.47% | 0.449 | 0.454 | 0.426 | 0 |
| 18 Mar 2024 | 0.425 | -0.049 | -10.34% | 0.449 | 0.462 | 0.395 | 3,000 |
| 15 Mar 2024 | 0.474 | 0.015 | 3.27% | 0.453 | 0.487 | 0.437 | 3,000 |
| 14 Mar 2024 | 0.459 | -0.019 | -3.97% | 0.47 | 0.471 | 0.44 | 0 |
| 13 Mar 2024 | 0.478 | 0.018 | 3.91% | 0.449 | 0.481 | 0.447 | 1,001 |
| 12 Mar 2024 | 0.46 | 0.007 | 1.55% | 0.446 | 0.478 | 0.442 | 0 |
| 11 Mar 2024 | 0.453 | -0.017 | -3.62% | 0.476 | 0.485 | 0.437 | 21,200 |
| 08 Mar 2024 | 0.47 | -0.033 | -6.56% | 0.512 | 0.518 | 0.469 | 15,000 |
| 07 Mar 2024 | 0.503 | 0.005 | 1.00% | 0.519 | 0.541 | 0.498 | 2,710 |
| 06 Mar 2024 | 0.498 | 0.006 | 1.22% | 0.513 | 0.513 | 0.475 | 11,187 |
| 05 Mar 2024 | 0.492 | 0.056 | 12.84% | 0.473 | 0.499 | 0.46 | 11,000 |
| 04 Mar 2024 | 0.436 | 0.034 | 8.46% | 0.40 | 0.446 | 0.388 | 14,000 |
| 01 Mar 2024 | 0.402 | 0.024 | 6.35% | 0.375 | 0.405 | 0.37 | 10,000 |
| 29 Feb 2024 | 0.378 | 0.013 | 3.56% | 0.366 | 0.378 | 0.361 | 5,410 |
| 28 Feb 2024 | 0.365 | -0.008 | -2.14% | 0.356 | 0.371 | 0.354 | 0 |
| 27 Feb 2024 | 0.373 | 0.001 | 0.27% | 0.371 | 0.378 | 0.367 | 0 |
| 26 Feb 2024 | 0.372 | 0.019 | 5.38% | 0.362 | 0.373 | 0.357 | 0 |
| 23 Feb 2024 | 0.353 | 0.00 | 0.00% | 0.341 | 0.354 | 0.336 | 4,000 |
| 22 Feb 2024 | 0.353 | -0.009 | -2.49% | 0.342 | 0.358 | 0.338 | 30,000 |
| 21 Feb 2024 | 0.362 | -0.01 | -2.69% | 0.365 | 0.374 | 0.356 | 30,000 |
| 20 Feb 2024 | 0.372 | 0.002 | 0.54% | 0.371 | 0.382 | 0.359 | 0 |
| 19 Feb 2024 | 0.37 | 0.018 | 5.11% | 0.361 | 0.373 | 0.361 | 0 |
