Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SSTML5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.958 | -0.037 | -3.72% | 0.968 | 0.969 | 0.901 | 211,450 |
| 23 May 2024 | 0.995 | 0.015 | 1.53% | 1.064 | 1.089 | 0.97 | 485,432 |
| 22 May 2024 | 0.98 | 0.115 | 13.29% | 0.867 | 0.986 | 0.815 | 371,114 |
| 21 May 2024 | 0.865 | -0.12 | -12.18% | 0.98 | 0.983 | 0.817 | 641,655 |
| 20 May 2024 | 0.985 | 0.034 | 3.58% | 0.934 | 0.985 | 0.919 | 238,600 |
| 17 May 2024 | 0.951 | -0.057 | -5.65% | 0.977 | 0.999 | 0.932 | 250,850 |
| 16 May 2024 | 1.008 | -0.02 | -2.14% | 1.066 | 1.093 | 1.005 | 285,582 |
| 15 May 2024 | 1.03 | 0.07 | 7.29% | 0.985 | 1.15 | 0.942 | 280,436 |
| 14 May 2024 | 0.96 | 0.085 | 9.71% | 0.84 | 0.96 | 0.84 | 240,032 |
| 13 May 2024 | 0.875 | 0.007 | 0.81% | 0.871 | 0.893 | 0.857 | 74,000 |
| 10 May 2024 | 0.868 | 0.006 | 0.70% | 0.854 | 0.906 | 0.851 | 232,292 |
| 09 May 2024 | 0.862 | 0.004 | 0.47% | 0.853 | 0.882 | 0.832 | 56,919 |
| 08 May 2024 | 0.858 | -0.101 | -10.53% | 0.921 | 0.936 | 0.858 | 319,285 |
| 07 May 2024 | 0.959 | 0.121 | 14.44% | 0.834 | 1.005 | 0.834 | 499,823 |
| 06 May 2024 | 0.838 | 0.013 | 1.58% | 0.826 | 0.879 | 0.821 | 32,310 |
| 03 May 2024 | 0.825 | 0.076 | 10.15% | 0.797 | 0.862 | 0.766 | 141,702 |
| 02 May 2024 | 0.749 | -0.162 | -17.78% | 0.791 | 0.844 | 0.745 | 789,639 |
| 30 Abr 2024 | 0.911 | -0.075 | -7.61% | 1.004 | 1.031 | 0.904 | 109,230 |
| 29 Abr 2024 | 0.986 | -0.075 | -7.07% | 1.066 | 1.087 | 0.961 | 233,620 |
| 26 Abr 2024 | 1.061 | -0.12 | -9.93% | 1.253 | 1.269 | 1.06 | 267,875 |
| 25 Abr 2024 | 1.178 | 0.05 | 4.53% | 0.834 | 1.30 | 0.824 | 941,238 |
| 24 Abr 2024 | 1.127 | 0.23 | 25.50% | 0.973 | 1.201 | 0.973 | 217,755 |
| 23 Abr 2024 | 0.898 | 0.068 | 8.19% | 0.901 | 0.942 | 0.857 | 167,405 |
| 22 Abr 2024 | 0.83 | -0.02 | -2.35% | 0.829 | 0.918 | 0.793 | 88,100 |
| 19 Abr 2024 | 0.85 | -0.108 | -11.27% | 0.89 | 0.901 | 0.85 | 170,326 |
| 18 Abr 2024 | 0.958 | -0.049 | -4.87% | 1.009 | 1.076 | 0.905 | 146,271 |
| 17 Abr 2024 | 1.007 | 0.00 | 0.50% | 0.997 | 1.046 | 0.915 | 92,565 |
| 16 Abr 2024 | 1.002 | -0.10 | -9.40% | 1.006 | 1.186 | 0.96 | 408,519 |
| 15 Abr 2024 | 1.106 | -0.03 | -2.21% | 1.158 | 1.206 | 1.106 | 50,700 |
| 12 Abr 2024 | 1.131 | -0.07 | -5.99% | 1.282 | 1.301 | 1.124 | 198,140 |
| 11 Abr 2024 | 1.203 | -0.03 | -2.67% | 1.237 | 1.255 | 1.176 | 161,320 |
| 10 Abr 2024 | 1.236 | 0.00 | -0.16% | 1.31 | 1.355 | 1.215 | 195,575 |
| 09 Abr 2024 | 1.238 | 0.08 | 6.54% | 1.155 | 1.279 | 1.148 | 50,697 |
| 08 Abr 2024 | 1.162 | 0.07 | 6.41% | 1.11 | 1.176 | 1.097 | 144,650 |
| 05 Abr 2024 | 1.092 | -0.15 | -11.94% | 1.124 | 1.159 | 1.089 | 392,010 |
| 04 Abr 2024 | 1.24 | 0.02 | 1.89% | 1.194 | 1.29 | 1.188 | 182,650 |
| 03 Abr 2024 | 1.217 | 0.04 | 3.05% | 1.151 | 1.241 | 1.149 | 151,063 |
| 02 Abr 2024 | 1.181 | -0.18 | -12.91% | 1.352 | 1.459 | 1.147 | 273,470 |
| 28 Mar 2024 | 1.356 | -0.06 | -4.30% | 1.405 | 1.419 | 1.346 | 28,100 |
| 27 Mar 2024 | 1.417 | 0.09 | 6.54% | 1.349 | 1.417 | 1.321 | 25,891 |
| 26 Mar 2024 | 1.33 | 0.00 | 0.00% | 1.32 | 1.365 | 1.297 | 61,600 |
| 25 Mar 2024 | 1.33 | -0.02 | -1.55% | 1.408 | 1.408 | 1.246 | 114,840 |
| 22 Mar 2024 | 1.351 | -0.10 | -6.96% | 1.37 | 1.373 | 1.29 | 251,550 |
| 21 Mar 2024 | 1.452 | 0.09 | 6.92% | 1.489 | 1.565 | 1.43 | 181,040 |
| 20 Mar 2024 | 1.358 | -0.04 | -2.65% | 1.382 | 1.472 | 1.331 | 179,605 |
| 19 Mar 2024 | 1.395 | -0.23 | -14.15% | 1.56 | 1.60 | 1.31 | 522,252 |
| 18 Mar 2024 | 1.625 | -0.04 | -2.40% | 1.605 | 1.695 | 1.575 | 200,829 |
| 15 Mar 2024 | 1.665 | -0.31 | -15.48% | 1.91 | 2.22 | 1.60 | 753,968 |
| 14 Mar 2024 | 1.97 | -0.17 | -7.73% | 2.14 | 2.345 | 1.97 | 197,424 |
| 13 Mar 2024 | 2.135 | -0.18 | -7.58% | 2.405 | 2.42 | 2.11 | 94,255 |
| 12 Mar 2024 | 2.31 | 0.17 | 7.94% | 2.22 | 2.40 | 2.125 | 139,762 |
| 11 Mar 2024 | 2.14 | 0.02 | 0.94% | 2.05 | 2.21 | 1.895 | 153,303 |
| 08 Mar 2024 | 2.12 | -0.25 | -10.55% | 2.405 | 2.435 | 2.12 | 172,288 |
| 07 Mar 2024 | 2.37 | 0.34 | 16.75% | 2.01 | 2.37 | 1.93 | 586,340 |
| 06 Mar 2024 | 2.03 | 0.09 | 4.64% | 1.915 | 2.03 | 1.87 | 204,800 |
| 05 Mar 2024 | 1.94 | -0.13 | -6.28% | 2.025 | 2.035 | 1.91 | 188,280 |
| 04 Mar 2024 | 2.07 | -0.03 | -1.43% | 2.15 | 2.26 | 2.035 | 344,940 |
| 01 Mar 2024 | 2.10 | 0.28 | 15.07% | 1.935 | 2.115 | 1.895 | 244,719 |
| 29 Feb 2024 | 1.825 | 0.00 | 0.00% | 1.815 | 1.89 | 1.74 | 131,460 |
| 28 Feb 2024 | 1.825 | -0.30 | -14.12% | 2.045 | 2.08 | 1.78 | 314,768 |
| 27 Feb 2024 | 2.125 | 0.34 | 19.05% | 1.745 | 2.135 | 1.73 | 348,824 |
