Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SSVUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 43.85 | -1.44 | -3.18% | 45.09 | 45.68 | 43.02 | 260,862.00 |
| 05 Jun 2024 | 45.29 | 0.730 | 1.64% | 45.11 | 46.23 | 44.10 | 428,955.00 |
| 04 Jun 2024 | 44.56 | 0.480 | 1.09% | 44.24 | 45.55 | 43.85 | 293,928.00 |
| 03 Jun 2024 | 44.08 | 0.060 | 0.14% | 43.78 | 45.86 | 43.48 | 301,446.00 |
| 02 Jun 2024 | 44.02 | -0.700 | -1.57% | 44.79 | 45.65 | 42.74 | 224,737.00 |
| 01 Jun 2024 | 44.72 | -0.090 | -0.20% | 44.66 | 45.57 | 44.14 | 180,849.00 |
| 31 May 2024 | 44.81 | 1.53 | 3.54% | 43.26 | 45.34 | 43.05 | 616,553.00 |
| 30 May 2024 | 43.28 | -0.670 | -1.52% | 43.94 | 44.83 | 42.26 | 358,040.00 |
| 29 May 2024 | 43.95 | -1.03 | -2.29% | 44.97 | 46.61 | 43.36 | 456,184.00 |
| 28 May 2024 | 44.98 | -0.860 | -1.88% | 45.83 | 46.38 | 43.16 | 486,690.00 |
| 27 May 2024 | 45.84 | -3.28 | -6.68% | 49.12 | 51.00 | 44.66 | 575,506.00 |
| 26 May 2024 | 49.12 | 0.170 | 0.35% | 48.99 | 51.66 | 47.89 | 369,032.00 |
| 25 May 2024 | 48.95 | 2.68 | 5.79% | 46.33 | 51.11 | 45.59 | 488,473.00 |
| 24 May 2024 | 46.27 | 0.540 | 1.18% | 45.72 | 48.66 | 44.07 | 551,943.00 |
| 23 May 2024 | 45.73 | 1.89 | 4.31% | 43.90 | 47.97 | 42.35 | 951,340.00 |
| 22 May 2024 | 43.84 | -2.46 | -5.31% | 46.37 | 46.52 | 42.20 | 533,116.00 |
| 21 May 2024 | 46.30 | -1.53 | -3.20% | 47.68 | 48.62 | 45.93 | 643,065.00 |
| 20 May 2024 | 47.83 | 5.55 | 13.13% | 42.45 | 48.15 | 41.74 | 610,353.00 |
| 19 May 2024 | 42.28 | -0.740 | -1.72% | 42.86 | 44.66 | 42.07 | 440,928.00 |
| 18 May 2024 | 43.02 | 2.80 | 6.96% | 40.29 | 43.32 | 40.21 | 409,689.00 |
| 17 May 2024 | 40.22 | 4.26 | 11.85% | 35.91 | 41.35 | 35.58 | 731,240.00 |
| 16 May 2024 | 35.96 | -0.810 | -2.20% | 36.63 | 37.04 | 34.78 | 311,402.00 |
| 15 May 2024 | 36.77 | 2.55 | 7.45% | 34.21 | 36.95 | 34.15 | 337,295.00 |
| 14 May 2024 | 34.22 | -1.38 | -3.88% | 35.65 | 35.85 | 34.00 | 322,032.00 |
| 13 May 2024 | 35.60 | -0.140 | -0.39% | 35.97 | 36.57 | 33.67 | 382,165.00 |
| 12 May 2024 | 35.74 | 0.870 | 2.49% | 34.90 | 37.13 | 34.76 | 443,125.00 |
| 11 May 2024 | 34.87 | -1.86 | -5.06% | 36.58 | 36.94 | 34.66 | 831,032.00 |
| 10 May 2024 | 36.73 | -6.94 | -15.89% | 43.64 | 44.21 | 35.18 | 1,019,500.00 |
| 09 May 2024 | 43.67 | 1.28 | 3.02% | 42.64 | 44.24 | 41.92 | 212,157.00 |
| 08 May 2024 | 42.39 | 0.300 | 0.71% | 42.02 | 44.00 | 41.01 | 257,989.00 |
| 07 May 2024 | 42.09 | -0.780 | -1.82% | 42.89 | 44.46 | 41.81 | 298,832.00 |
| 06 May 2024 | 42.87 | -1.76 | -3.94% | 44.78 | 46.86 | 42.60 | 394,288.00 |
| 05 May 2024 | 44.63 | 0.790 | 1.80% | 43.84 | 45.54 | 42.47 | 324,607.00 |
| 04 May 2024 | 43.84 | -1.22 | -2.71% | 44.99 | 45.85 | 43.55 | 304,669.00 |
| 03 May 2024 | 45.06 | 3.62 | 8.74% | 41.28 | 45.42 | 40.13 | 538,392.00 |
| 02 May 2024 | 41.44 | -1.18 | -2.77% | 42.20 | 43.57 | 40.06 | 510,779.00 |
| 01 May 2024 | 42.62 | 1.09 | 2.62% | 41.17 | 42.75 | 38.92 | 712,853.00 |
| 30 Abr 2024 | 41.53 | -5.27 | -11.26% | 46.53 | 47.72 | 38.51 | 1,029,752.00 |
| 29 Abr 2024 | 46.80 | -5.95 | -11.28% | 52.81 | 54.40 | 44.04 | 1,475,603.00 |
| 28 Abr 2024 | 52.75 | 3.34 | 6.76% | 49.41 | 55.42 | 48.93 | 926,441.00 |
| 27 Abr 2024 | 49.41 | 4.35 | 9.65% | 44.93 | 50.89 | 43.16 | 627,139.00 |
| 26 Abr 2024 | 45.06 | -0.170 | -0.38% | 45.15 | 46.55 | 42.86 | 455,031.00 |
| 25 Abr 2024 | 45.23 | -0.060 | -0.13% | 45.56 | 47.31 | 42.55 | 561,354.00 |
| 24 Abr 2024 | 45.29 | 1.72 | 3.95% | 43.59 | 48.77 | 43.31 | 687,762.00 |
| 23 Abr 2024 | 43.57 | -0.440 | -1.00% | 43.99 | 45.47 | 43.01 | 318,075.00 |
| 22 Abr 2024 | 44.01 | 3.54 | 8.75% | 40.28 | 44.65 | 40.21 | 279,427.00 |
| 21 Abr 2024 | 40.47 | -0.800 | -1.94% | 41.27 | 41.59 | 39.43 | 191,357.00 |
| 20 Abr 2024 | 41.27 | 3.32 | 8.75% | 37.63 | 41.81 | 37.02 | 259,472.00 |
| 19 Abr 2024 | 37.95 | 1.56 | 4.29% | 36.38 | 39.26 | 33.17 | 438,351.00 |
| 18 Abr 2024 | 36.39 | 0.450 | 1.25% | 35.94 | 36.82 | 34.29 | 379,011.00 |
| 17 Abr 2024 | 35.94 | -2.37 | -6.19% | 38.26 | 38.89 | 34.10 | 417,139.00 |
| 16 Abr 2024 | 38.31 | -0.090 | -0.23% | 38.48 | 39.36 | 36.52 | 400,692.00 |
| 15 Abr 2024 | 38.40 | -0.660 | -1.69% | 38.79 | 42.80 | 36.60 | 631,105.00 |
| 14 Abr 2024 | 39.06 | 3.55 | 10.00% | 35.46 | 41.02 | 34.27 | 892,739.00 |
| 13 Abr 2024 | 35.51 | -5.12 | -12.60% | 40.63 | 42.02 | 29.04 | 1,083,638.00 |
| 12 Abr 2024 | 40.63 | -9.59 | -19.10% | 50.22 | 51.32 | 35.16 | 866,938.00 |
| 11 Abr 2024 | 50.22 | 0.700 | 1.41% | 49.54 | 54.37 | 48.97 | 556,284.00 |
| 10 Abr 2024 | 49.52 | 0.800 | 1.64% | 48.60 | 53.03 | 47.00 | 628,498.00 |
| 09 Abr 2024 | 48.72 | -6.35 | -11.53% | 54.89 | 55.90 | 45.81 | 327,901.00 |
| 08 Abr 2024 | 55.07 | 2.93 | 5.62% | 51.73 | 56.52 | 50.28 | 547,906.00 |
| 07 Abr 2024 | 52.14 | -0.100 | -0.19% | 51.75 | 53.66 | 50.79 | 196,682.00 |
| 06 Abr 2024 | 52.24 | 2.51 | 5.05% | 49.49 | 52.67 | 49.24 | 176,822.00 |
| 05 Abr 2024 | 49.73 | -2.42 | -4.64% | 52.34 | 53.19 | 47.59 | 358,846.00 |
| 04 Abr 2024 | 52.15 | 5.06 | 10.75% | 46.81 | 53.40 | 46.64 | 693,820.00 |
| 03 Abr 2024 | 47.09 | 0.160 | 0.34% | 46.84 | 49.09 | 45.15 | 341,232.00 |
| 02 Abr 2024 | 46.93 | -4.34 | -8.46% | 51.14 | 51.58 | 46.01 | 621,435.00 |
| 01 Abr 2024 | 51.27 | -4.27 | -7.69% | 55.71 | 56.97 | 49.00 | 691,144.00 |
| 31 Mar 2024 | 55.54 | 0.440 | 0.80% | 55.09 | 56.71 | 54.45 | 325,321.00 |
| 30 Mar 2024 | 55.10 | -3.44 | -5.88% | 58.43 | 59.19 | 54.57 | 404,087.00 |
| 29 Mar 2024 | 58.54 | -1.31 | -2.19% | 59.58 | 61.82 | 57.94 | 291,049.00 |
| 28 Mar 2024 | 59.85 | 0.680 | 1.15% | 59.37 | 61.40 | 58.44 | 330,239.00 |
| 27 Mar 2024 | 59.17 | -1.51 | -2.49% | 60.56 | 65.28 | 57.36 | 883,120.00 |
| 26 Mar 2024 | 60.68 | -2.76 | -4.35% | 63.18 | 65.44 | 59.73 | 546,645.00 |
| 25 Mar 2024 | 63.44 | 3.16 | 5.24% | 60.22 | 66.03 | 59.31 | 1,189,086.00 |
| 24 Mar 2024 | 60.28 | 1.64 | 2.80% | 59.00 | 61.13 | 56.43 | 642,625.00 |
| 23 Mar 2024 | 58.64 | -2.15 | -3.54% | 61.14 | 62.43 | 58.00 | 669,798.00 |
| 22 Mar 2024 | 60.79 | 0.970 | 1.62% | 59.77 | 64.64 | 57.26 | 1,431,777.00 |
| 21 Mar 2024 | 59.82 | 3.52 | 6.25% | 54.99 | 62.50 | 53.90 | 1,351,384.00 |
| 20 Mar 2024 | 56.30 | 7.94 | 16.42% | 48.20 | 57.84 | 44.01 | 1,478,894.00 |
| 19 Mar 2024 | 48.36 | -2.32 | -4.58% | 51.18 | 51.70 | 43.36 | 1,391,410.00 |
| 18 Mar 2024 | 50.68 | 3.02 | 6.34% | 47.21 | 55.50 | 44.87 | 1,393,696.00 |
| 17 Mar 2024 | 47.66 | 2.40 | 5.30% | 45.18 | 49.00 | 40.52 | 949,246.00 |
| 16 Mar 2024 | 45.26 | 0.850 | 1.91% | 44.08 | 52.12 | 42.55 | 1,407,917.00 |
| 15 Mar 2024 | 44.41 | -4.81 | -9.77% | 48.82 | 49.09 | 41.78 | 2,050,331.00 |
| 14 Mar 2024 | 49.22 | -5.52 | -10.08% | 55.30 | 55.38 | 47.01 | 1,366,351.00 |
| 13 Mar 2024 | 54.74 | 14.29 | 35.33% | 40.38 | 56.78 | 40.02 | 2,978,425.00 |
| 12 Mar 2024 | 40.45 | 3.63 | 9.86% | 36.76 | 41.93 | 36.44 | 1,376,489.00 |
| 11 Mar 2024 | 36.82 | -0.710 | -1.89% | 37.67 | 37.73 | 35.15 | 1,149,772.00 |
| 10 Mar 2024 | 37.53 | 0.070 | 0.19% | 37.35 | 39.42 | 36.20 | 699,477.00 |
| 09 Mar 2024 | 37.46 | 0.820 | 2.24% | 36.54 | 38.45 | 35.50 | 472,853.00 |
