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.
SHSI7S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0064 | -0.0007 | -9.86% | 0.0072 | 0.0073 | 0.0064 | 1,839,000 |
| 16 May 2024 | 0.0071 | -0.001 | -12.35% | 0.0074 | 0.0078 | 0.0069 | 1,205,000 |
| 15 May 2024 | 0.0081 | -0.0006 | -6.90% | 0.0087 | 0.0088 | 0.0081 | 0 |
| 14 May 2024 | 0.0087 | 0.0006 | 7.41% | 0.0086 | 0.0091 | 0.0084 | 1,060,000 |
| 13 May 2024 | 0.0081 | -0.0011 | -11.96% | 0.0088 | 0.0088 | 0.008 | 305,333 |
| 10 May 2024 | 0.0092 | -0.0012 | -11.54% | 0.0093 | 0.0093 | 0.0086 | 624,000 |
| 09 May 2024 | 0.0104 | -0.0019 | -15.45% | 0.0113 | 0.0113 | 0.0103 | 100,000 |
| 08 May 2024 | 0.0123 | 0.001 | 8.85% | 0.0121 | 0.0129 | 0.0119 | 13,055,000 |
| 07 May 2024 | 0.0113 | 0.0004 | 3.67% | 0.0111 | 0.0116 | 0.0111 | 2,100,000 |
| 06 May 2024 | 0.0109 | 0.00 | 0.00% | 0.0112 | 0.0112 | 0.0104 | 4,800,000 |
| 03 May 2024 | 0.0109 | -0.0011 | -9.17% | 0.0114 | 0.0114 | 0.0101 | 2,742,477 |
| 02 May 2024 | 0.012 | -0.0045 | -27.27% | 0.0128 | 0.013 | 0.0119 | 7,585,000 |
| 30 Abr 2024 | 0.0165 | 0.0011 | 7.14% | 0.0154 | 0.0165 | 0.0153 | 1,394,200 |
| 29 Abr 2024 | 0.0154 | -0.0008 | -4.94% | 0.0149 | 0.0158 | 0.0148 | 0 |
| 26 Abr 2024 | 0.0162 | -0.0027 | -14.29% | 0.0148 | 0.0162 | 0.0147 | 1,778,000 |
| 25 Abr 2024 | 0.0189 | -0.0008 | -4.06% | 0.0191 | 0.0198 | 0.0183 | 640,000 |
| 24 Abr 2024 | 0.0197 | -0.0032 | -13.97% | 0.0193 | 0.0198 | 0.0187 | 196,000 |
| 23 Abr 2024 | 0.0229 | -0.0038 | -14.23% | 0.0237 | 0.024 | 0.0227 | 0 |
| 22 Abr 2024 | 0.0267 | -0.002 | -6.97% | 0.0262 | 0.0281 | 0.0262 | 66,000 |
| 19 Abr 2024 | 0.0287 | 0.0011 | 3.99% | 0.0315 | 0.0315 | 0.0282 | 12,000 |
| 18 Abr 2024 | 0.0276 | -0.0036 | -11.54% | 0.0275 | 0.029 | 0.027 | 82,000 |
| 17 Abr 2024 | 0.0312 | 0.0006 | 1.96% | 0.0313 | 0.0315 | 0.0298 | 0 |
| 16 Abr 2024 | 0.0306 | 0.0026 | 9.29% | 0.0302 | 0.0318 | 0.0295 | 50,000 |
| 15 Abr 2024 | 0.028 | -0.0006 | -2.10% | 0.0265 | 0.0286 | 0.0264 | 122,000 |
| 12 Abr 2024 | 0.0286 | 0.0039 | 15.79% | 0.0251 | 0.0288 | 0.025 | 524,000 |
| 11 Abr 2024 | 0.0247 | -0.0003 | -1.20% | 0.0225 | 0.0247 | 0.0221 | 281,000 |
| 10 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.0226 | 0.0252 | 0.022 | 388,000 |
| 09 Abr 2024 | 0.025 | -0.0003 | -1.19% | 0.0254 | 0.026 | 0.0245 | 250,000 |
| 08 Abr 2024 | 0.0253 | -0.0016 | -5.95% | 0.0261 | 0.027 | 0.025 | 150,000 |
| 05 Abr 2024 | 0.0269 | 0.0026 | 10.70% | 0.0263 | 0.0274 | 0.0263 | 35,000 |
| 04 Abr 2024 | 0.0243 | -0.0012 | -4.71% | 0.0253 | 0.0255 | 0.0233 | 30,000 |
| 03 Abr 2024 | 0.0255 | 0.0021 | 8.97% | 0.0263 | 0.0267 | 0.0255 | 270,000 |
| 02 Abr 2024 | 0.0234 | -0.0048 | -17.02% | 0.0245 | 0.0252 | 0.023 | 542,000 |
| 28 Mar 2024 | 0.0282 | -0.0036 | -11.32% | 0.0286 | 0.0306 | 0.0277 | 60,000 |
| 27 Mar 2024 | 0.0318 | 0.0019 | 6.35% | 0.0321 | 0.0333 | 0.0315 | 706,000 |
| 26 Mar 2024 | 0.0299 | -0.002 | -6.27% | 0.0279 | 0.0304 | 0.0277 | 130,500 |
| 25 Mar 2024 | 0.0319 | 0.0002 | 0.63% | 0.0322 | 0.0327 | 0.0313 | 0 |
| 22 Mar 2024 | 0.0317 | 0.0033 | 11.62% | 0.0311 | 0.0328 | 0.0308 | 317,000 |
| 21 Mar 2024 | 0.0284 | -0.0018 | -5.96% | 0.0259 | 0.0289 | 0.0259 | 162,800 |
| 20 Mar 2024 | 0.0302 | -0.0002 | -0.66% | 0.0299 | 0.0317 | 0.0294 | 0 |
| 19 Mar 2024 | 0.0304 | 0.0002 | 0.66% | 0.031 | 0.032 | 0.0304 | 190,000 |
| 18 Mar 2024 | 0.0302 | 0.0004 | 1.34% | 0.0284 | 0.0305 | 0.0284 | 33,000 |
| 15 Mar 2024 | 0.0298 | 0.0005 | 1.71% | 0.0304 | 0.0304 | 0.029 | 313,000 |
| 14 Mar 2024 | 0.0293 | 0.0038 | 14.90% | 0.0274 | 0.0296 | 0.0269 | 621,000 |
| 13 Mar 2024 | 0.0255 | -0.0009 | -3.41% | 0.026 | 0.0263 | 0.0248 | 397,000 |
| 12 Mar 2024 | 0.0264 | -0.0054 | -16.98% | 0.026 | 0.0271 | 0.0251 | 613,000 |
| 11 Mar 2024 | 0.0318 | -0.0069 | -17.83% | 0.0341 | 0.0342 | 0.0315 | 260,000 |
| 08 Mar 2024 | 0.0387 | -0.0013 | -3.25% | 0.0364 | 0.039 | 0.0364 | 0 |
| 07 Mar 2024 | 0.04 | 0.0033 | 8.99% | 0.0413 | 0.0418 | 0.04 | 532,450 |
| 06 Mar 2024 | 0.0367 | -0.0075 | -16.97% | 0.0384 | 0.0386 | 0.0364 | 460,000 |
| 05 Mar 2024 | 0.0442 | 0.0035 | 8.60% | 0.0435 | 0.0452 | 0.0428 | 2,152,000 |
| 04 Mar 2024 | 0.0407 | 0.0043 | 11.81% | 0.0381 | 0.0407 | 0.0371 | 450,000 |
| 01 Mar 2024 | 0.0364 | -0.0055 | -13.13% | 0.0361 | 0.038 | 0.036 | 948,000 |
| 29 Feb 2024 | 0.0419 | 0.0007 | 1.70% | 0.0375 | 0.0419 | 0.0368 | 87,500 |
| 28 Feb 2024 | 0.0412 | 0.0083 | 25.23% | 0.0382 | 0.0414 | 0.0379 | 8,919,500 |
| 27 Feb 2024 | 0.0329 | -0.0037 | -10.11% | 0.0357 | 0.0357 | 0.0324 | 4,463,520 |
| 26 Feb 2024 | 0.0366 | 0.0007 | 1.95% | 0.0375 | 0.0377 | 0.0351 | 1,563,200 |
| 23 Feb 2024 | 0.0359 | -0.0023 | -6.02% | 0.035 | 0.0367 | 0.0344 | 4,340,000 |
| 22 Feb 2024 | 0.0382 | -0.0037 | -8.83% | 0.0376 | 0.0387 | 0.0346 | 5,488,700 |
| 21 Feb 2024 | 0.0419 | -0.0097 | -18.80% | 0.04 | 0.043 | 0.04 | 2,217,500 |
| 20 Feb 2024 | 0.0516 | 0.0004 | 0.78% | 0.0509 | 0.0528 | 0.0483 | 680,000 |
| 19 Feb 2024 | 0.0512 | 0.0033 | 6.89% | 0.0507 | 0.0533 | 0.0507 | 1,559,000 |
