S491S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.815 | 0.04 | 5.16% | 0.80 | 0.875 | 0.80 | 0 |
23 May 2024 | 0.775 | -0.02 | -2.52% | 0.78 | 0.80 | 0.735 | 0 |
22 May 2024 | 0.795 | -0.02 | -2.45% | 0.81 | 0.835 | 0.795 | 0 |
21 May 2024 | 0.815 | 0.00 | 0.00% | 0.78 | 0.82 | 0.775 | 0 |
20 May 2024 | 0.815 | -0.01 | -1.21% | 0.81 | 0.845 | 0.79 | 0 |
17 May 2024 | 0.825 | 0.02 | 2.48% | 0.82 | 0.83 | 0.805 | 0 |
16 May 2024 | 0.805 | -0.01 | -1.23% | 0.81 | 0.835 | 0.78 | 0 |
15 May 2024 | 0.815 | 0.03 | 3.82% | 0.90 | 0.94 | 0.815 | 0 |
14 May 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0 |
13 May 2024 | 0.785 | -0.05 | -5.99% | 0.84 | 0.85 | 0.785 | 0 |
10 May 2024 | 0.835 | 0.02 | 2.45% | 0.84 | 0.855 | 0.795 | 0 |
09 May 2024 | 0.815 | 0.06 | 7.95% | 0.81 | 0.825 | 0.795 | 0 |
08 May 2024 | 0.755 | 0.01 | 1.34% | 0.77 | 0.795 | 0.75 | 0 |
07 May 2024 | 0.745 | -0.03 | -3.87% | 0.76 | 0.795 | 0.745 | 0 |
06 May 2024 | 0.775 | -0.09 | -10.40% | 0.835 | 0.835 | 0.755 | 0 |
03 May 2024 | 0.865 | -0.11 | -11.28% | 0.925 | 0.945 | 0.865 | 0 |
02 May 2024 | 0.975 | -0.02 | -2.01% | 0.965 | 0.995 | 0.935 | 0 |
30 Abr 2024 | 0.995 | 0.07 | 7.57% | 0.965 | 0.995 | 0.955 | 0 |
29 Abr 2024 | 0.925 | 0.01 | 1.09% | 0.915 | 0.935 | 0.885 | 0 |
26 Abr 2024 | 0.915 | -0.10 | -9.85% | 0.905 | 0.97 | 0.875 | 0 |
25 Abr 2024 | 1.015 | 0.09 | 9.73% | 0.945 | 1.025 | 0.91 | 0 |
24 Abr 2024 | 0.925 | -0.06 | -6.09% | 0.945 | 0.96 | 0.925 | 0 |
23 Abr 2024 | 0.985 | -0.09 | -8.37% | 1.025 | 1.035 | 0.975 | 0 |
22 Abr 2024 | 1.075 | 0.05 | 4.88% | 1.025 | 1.075 | 1.015 | 0 |
19 Abr 2024 | 1.025 | 0.06 | 6.22% | 1.025 | 1.045 | 0.95 | 0 |
18 Abr 2024 | 0.965 | -0.02 | -2.03% | 0.955 | 0.985 | 0.935 | 0 |
17 Abr 2024 | 0.985 | 0.01 | 1.03% | 0.975 | 0.985 | 0.925 | 0 |
16 Abr 2024 | 0.975 | 0.03 | 3.17% | 1.03 | 1.04 | 0.965 | 0 |
15 Abr 2024 | 0.945 | -0.05 | -5.03% | 0.96 | 0.985 | 0.915 | 0 |
12 Abr 2024 | 0.995 | 0.11 | 12.43% | 0.87 | 1.015 | 0.86 | 0 |
11 Abr 2024 | 0.885 | 0.01 | 1.14% | 0.84 | 0.905 | 0.83 | 0 |
10 Abr 2024 | 0.875 | 0.06 | 7.36% | 0.79 | 0.885 | 0.775 | 0 |
09 Abr 2024 | 0.815 | -0.07 | -7.91% | 0.855 | 0.875 | 0.815 | 0 |
08 Abr 2024 | 0.885 | 0.00 | 0.00% | 0.885 | 0.935 | 0.855 | 0 |
05 Abr 2024 | 0.885 | 0.12 | 15.69% | 0.845 | 0.905 | 0.83 | 0 |
04 Abr 2024 | 0.765 | -0.02 | -2.55% | 0.77 | 0.78 | 0.72 | 0 |
03 Abr 2024 | 0.785 | 0.01 | 1.29% | 0.78 | 0.795 | 0.76 | 0 |
02 Abr 2024 | 0.775 | 0.02 | 2.65% | 0.74 | 0.815 | 0.74 | 0 |
28 Mar 2024 | 0.755 | 0.00 | 0.00% | 0.74 | 0.755 | 0.705 | 0 |
27 Mar 2024 | 0.755 | 0.04 | 5.59% | 0.72 | 0.775 | 0.67 | 0 |
26 Mar 2024 | 0.715 | -0.02 | -2.72% | 0.72 | 0.765 | 0.715 | 0 |
25 Mar 2024 | 0.735 | -0.06 | -7.55% | 0.81 | 0.815 | 0.735 | 0 |
22 Mar 2024 | 0.795 | 0.06 | 8.16% | 0.71 | 0.795 | 0.705 | 0 |
21 Mar 2024 | 0.735 | 0.04 | 5.76% | 0.645 | 0.735 | 0.625 | 0 |
20 Mar 2024 | 0.695 | 0.02 | 2.96% | 0.66 | 0.705 | 0.64 | 0 |
19 Mar 2024 | 0.675 | -0.06 | -8.16% | 0.715 | 0.785 | 0.665 | 0 |
18 Mar 2024 | 0.735 | -0.17 | -18.78% | 0.835 | 0.865 | 0.735 | 0 |
15 Mar 2024 | 0.905 | 0.44 | 94.62% | 0.895 | 0.935 | 0.81 | 0 |
14 Mar 2024 | 0.465 | 0.02 | 4.49% | 0.47 | 0.495 | 0.42 | 0 |
13 Mar 2024 | 0.445 | -0.04 | -8.25% | 0.45 | 0.455 | 0.42 | 0 |
12 Mar 2024 | 0.485 | -0.08 | -14.16% | 0.52 | 0.525 | 0.475 | 0 |
11 Mar 2024 | 0.565 | -0.04 | -6.61% | 0.605 | 0.63 | 0.555 | 0 |
08 Mar 2024 | 0.605 | 0.00 | 0.00% | 0.585 | 0.605 | 0.545 | 0 |
07 Mar 2024 | 0.605 | -0.04 | -6.20% | 0.665 | 0.685 | 0.605 | 0 |
06 Mar 2024 | 0.645 | 0.01 | 1.57% | 0.645 | 0.675 | 0.59 | 0 |
05 Mar 2024 | 0.635 | 0.12 | 23.30% | 0.525 | 0.665 | 0.515 | 0 |
04 Mar 2024 | 0.515 | 0.00 | 0.00% | 0.505 | 0.515 | 0.475 | 0 |
01 Mar 2024 | 0.515 | -0.03 | -5.50% | 0.535 | 0.545 | 0.51 | 0 |
29 Feb 2024 | 0.545 | -0.02 | -3.54% | 0.585 | 0.595 | 0.545 | 0 |
28 Feb 2024 | 0.565 | -0.03 | -5.04% | 0.585 | 0.60 | 0.555 | 0 |
27 Feb 2024 | 0.595 | 0.07 | 13.33% | 0.555 | 0.595 | 0.52 | 0 |
26 Feb 2024 | 0.525 | -0.06 | -10.26% | 0.565 | 0.58 | 0.505 | 0 |