Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
S489S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 0.685 | 0.04 | 6.20% | 0.635 | 0.705 | 0.615 | 0 |
| 27 May 2024 | 0.645 | -0.05 | -7.19% | 0.685 | 0.685 | 0.645 | 0 |
| 24 May 2024 | 0.695 | 0.02 | 2.96% | 0.785 | 0.805 | 0.695 | 0 |
| 23 May 2024 | 0.675 | 0.00 | 0.00% | 0.655 | 0.705 | 0.635 | 0 |
| 22 May 2024 | 0.675 | -0.01 | -1.46% | 0.695 | 0.705 | 0.665 | 0 |
| 21 May 2024 | 0.685 | 0.01 | 1.48% | 0.685 | 0.735 | 0.675 | 0 |
| 20 May 2024 | 0.675 | -0.06 | -8.16% | 0.655 | 0.695 | 0.655 | 0 |
| 17 May 2024 | 0.735 | 0.00 | 0.00% | 0.765 | 0.795 | 0.725 | 0 |
| 16 May 2024 | 0.735 | 0.03 | 4.26% | 0.715 | 0.745 | 0.705 | 0 |
| 15 May 2024 | 0.705 | -0.11 | -13.50% | 0.775 | 0.795 | 0.705 | 0 |
| 14 May 2024 | 0.815 | -0.02 | -2.40% | 0.825 | 0.875 | 0.795 | 0 |
| 13 May 2024 | 0.835 | -0.02 | -2.34% | 0.845 | 0.885 | 0.815 | 0 |
| 10 May 2024 | 0.855 | 0.04 | 4.91% | 0.765 | 0.865 | 0.745 | 0 |
| 09 May 2024 | 0.815 | -0.05 | -5.78% | 0.825 | 0.865 | 0.795 | 0 |
| 08 May 2024 | 0.865 | -0.03 | -3.35% | 0.855 | 0.905 | 0.825 | 0 |
| 07 May 2024 | 0.895 | -0.16 | -15.17% | 0.985 | 1.005 | 0.875 | 0 |
| 06 May 2024 | 1.055 | -0.18 | -14.57% | 1.195 | 1.215 | 1.055 | 0 |
| 03 May 2024 | 1.235 | -0.20 | -13.94% | 1.345 | 1.385 | 1.16 | 0 |
| 02 May 2024 | 1.435 | -0.03 | -2.05% | 1.445 | 1.495 | 1.345 | 0 |
| 30 Abr 2024 | 1.465 | 0.16 | 12.26% | 1.315 | 1.475 | 1.305 | 0 |
| 29 Abr 2024 | 1.305 | 0.00 | 0.00% | 1.255 | 1.345 | 1.245 | 0 |
| 26 Abr 2024 | 1.305 | -0.32 | -19.69% | 1.465 | 1.475 | 1.265 | 0 |
| 25 Abr 2024 | 1.625 | 0.18 | 12.46% | 1.485 | 1.785 | 1.485 | 0 |
| 24 Abr 2024 | 1.445 | 0.05 | 3.58% | 1.335 | 1.465 | 1.295 | 0 |
| 23 Abr 2024 | 1.395 | -0.39 | -21.85% | 1.565 | 1.615 | 1.385 | 0 |
| 22 Abr 2024 | 1.785 | -0.28 | -13.56% | 1.875 | 1.985 | 1.775 | 0 |
| 19 Abr 2024 | 2.065 | 0.10 | 5.09% | 2.305 | 2.335 | 2.045 | 0 |
| 18 Abr 2024 | 1.965 | -0.16 | -7.53% | 2.045 | 2.145 | 1.945 | 0 |
| 17 Abr 2024 | 2.125 | -0.09 | -4.06% | 2.165 | 2.195 | 1.925 | 0 |
| 16 Abr 2024 | 2.215 | 0.34 | 18.13% | 2.235 | 2.315 | 2.075 | 0 |
| 15 Abr 2024 | 1.875 | -0.16 | -7.64% | 1.835 | 1.915 | 1.635 | 0 |
| 12 Abr 2024 | 2.03 | 0.21 | 11.85% | 1.605 | 2.185 | 1.555 | 0 |
| 11 Abr 2024 | 1.815 | 0.16 | 9.67% | 1.655 | 1.945 | 1.635 | 0 |
| 10 Abr 2024 | 1.655 | -0.05 | -2.93% | 1.545 | 1.755 | 1.495 | 0 |
| 09 Abr 2024 | 1.705 | 0.25 | 17.18% | 1.535 | 1.735 | 1.515 | 0 |
| 08 Abr 2024 | 1.455 | -0.20 | -12.08% | 1.595 | 1.595 | 1.455 | 0 |
| 05 Abr 2024 | 1.655 | 0.30 | 22.14% | 1.595 | 1.755 | 1.595 | 0 |
| 04 Abr 2024 | 1.355 | -0.07 | -4.91% | 1.435 | 1.435 | 1.335 | 0 |
| 03 Abr 2024 | 1.425 | -0.15 | -9.52% | 1.535 | 1.535 | 1.415 | 0 |
| 02 Abr 2024 | 1.575 | 0.22 | 16.24% | 1.325 | 1.585 | 1.295 | 0 |
| 28 Mar 2024 | 1.355 | -0.01 | -0.73% | 1.375 | 1.395 | 1.345 | 0 |
| 27 Mar 2024 | 1.365 | -0.01 | -0.73% | 1.375 | 1.375 | 1.305 | 0 |
| 26 Mar 2024 | 1.375 | -0.07 | -4.84% | 1.455 | 1.455 | 1.365 | 0 |
| 25 Mar 2024 | 1.445 | -0.06 | -3.99% | 1.495 | 1.53 | 1.445 | 0 |
| 22 Mar 2024 | 1.505 | -0.01 | -0.66% | 1.515 | 1.565 | 1.495 | 0 |
| 21 Mar 2024 | 1.515 | -0.20 | -11.66% | 1.545 | 1.665 | 1.505 | 0 |
| 20 Mar 2024 | 1.715 | -0.09 | -4.99% | 1.825 | 1.845 | 1.715 | 0 |
| 19 Mar 2024 | 1.805 | -0.13 | -6.72% | 1.94 | 1.95 | 1.795 | 0 |
| 18 Mar 2024 | 1.935 | -0.06 | -3.01% | 1.945 | 1.985 | 1.885 | 0 |
| 15 Mar 2024 | 1.995 | 0.04 | 2.05% | 1.925 | 1.995 | 1.825 | 0 |
| 14 Mar 2024 | 1.955 | 0.11 | 5.96% | 1.795 | 1.985 | 1.775 | 0 |
| 13 Mar 2024 | 1.845 | -0.04 | -2.12% | 1.845 | 1.885 | 1.805 | 0 |
| 12 Mar 2024 | 1.885 | -0.28 | -12.93% | 2.075 | 2.175 | 1.875 | 0 |
| 11 Mar 2024 | 2.165 | 0.14 | 6.91% | 2.205 | 2.275 | 2.165 | 0 |
| 08 Mar 2024 | 2.025 | 0.01 | 0.50% | 2.035 | 2.065 | 1.975 | 0 |
| 07 Mar 2024 | 2.015 | -0.17 | -7.78% | 2.305 | 2.325 | 1.985 | 0 |
| 06 Mar 2024 | 2.185 | -0.02 | -0.91% | 2.195 | 2.205 | 2.125 | 0 |
| 05 Mar 2024 | 2.205 | 0.11 | 5.25% | 2.145 | 2.245 | 2.135 | 0 |
| 04 Mar 2024 | 2.095 | -0.01 | -0.48% | 2.085 | 2.135 | 2.055 | 0 |
| 01 Mar 2024 | 2.105 | -0.05 | -2.32% | 1.955 | 2.155 | 1.945 | 0 |
| 29 Feb 2024 | 2.155 | -0.03 | -1.37% | 2.155 | 2.205 | 2.055 | 0 |
