Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
S562S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 2.875 | -0.95 | -24.84% | 3.885 | 3.895 | 2.715 | 0 |
| 13 Jun 2024 | 3.825 | -0.73 | -16.03% | 4.475 | 4.555 | 3.785 | 0 |
| 12 Jun 2024 | 4.555 | 0.44 | 10.69% | 4.215 | 4.605 | 4.205 | 0 |
| 11 Jun 2024 | 4.115 | -0.80 | -16.28% | 4.845 | 4.855 | 3.965 | 0 |
| 10 Jun 2024 | 4.915 | 0.00 | 0.00% | 4.915 | 4.915 | 4.915 | 0 |
| 07 Jun 2024 | 4.915 | -0.19 | -3.63% | 5.05 | 5.16 | 4.725 | 0 |
| 06 Jun 2024 | 5.10 | 0.32 | 6.58% | 4.905 | 5.11 | 4.785 | 0 |
| 05 Jun 2024 | 4.785 | 0.23 | 5.05% | 4.735 | 5.00 | 4.685 | 0 |
| 04 Jun 2024 | 4.555 | -0.39 | -7.89% | 4.905 | 4.915 | 4.445 | 0 |
| 03 Jun 2024 | 4.945 | 0.15 | 3.13% | 5.11 | 5.11 | 4.905 | 0 |
| 31 May 2024 | 4.795 | 0.06 | 1.27% | 4.855 | 4.865 | 4.655 | 0 |
| 30 May 2024 | 4.735 | 0.25 | 5.57% | 4.315 | 4.775 | 4.315 | 0 |
| 29 May 2024 | 4.485 | -0.50 | -10.03% | 4.855 | 4.935 | 4.405 | 0 |
| 28 May 2024 | 4.985 | -0.10 | -1.87% | 5.10 | 5.18 | 4.865 | 0 |
| 27 May 2024 | 5.08 | 0.24 | 4.85% | 4.825 | 5.08 | 4.795 | 0 |
| 24 May 2024 | 4.845 | -0.01 | -0.21% | 4.625 | 4.865 | 4.415 | 0 |
| 23 May 2024 | 4.855 | 0.05 | 1.04% | 4.845 | 4.995 | 4.735 | 0 |
| 22 May 2024 | 4.805 | -0.18 | -3.61% | 4.975 | 4.975 | 4.775 | 0 |
| 21 May 2024 | 4.985 | -0.21 | -3.95% | 5.13 | 5.13 | 4.745 | 0 |
| 20 May 2024 | 5.19 | -0.22 | -4.07% | 5.42 | 5.47 | 5.18 | 0 |
| 17 May 2024 | 5.41 | -0.04 | -0.73% | 5.39 | 5.47 | 5.36 | 0 |
| 16 May 2024 | 5.45 | 0.07 | 1.30% | 5.50 | 5.50 | 5.35 | 0 |
| 15 May 2024 | 5.38 | 0.52 | 10.81% | 5.27 | 5.42 | 5.22 | 0 |
| 14 May 2024 | 4.855 | 0.00 | 0.00% | 4.855 | 4.855 | 4.855 | 0 |
| 13 May 2024 | 4.855 | 0.14 | 2.97% | 4.775 | 4.875 | 4.685 | 0 |
| 10 May 2024 | 4.715 | 0.32 | 7.28% | 4.475 | 4.815 | 4.465 | 0 |
| 09 May 2024 | 4.395 | 0.16 | 3.78% | 4.245 | 4.415 | 4.125 | 0 |
| 08 May 2024 | 4.235 | -0.10 | -2.31% | 4.285 | 4.365 | 4.065 | 0 |
| 07 May 2024 | 4.335 | 0.26 | 6.38% | 4.195 | 4.475 | 4.165 | 0 |
| 06 May 2024 | 4.075 | 0.31 | 8.23% | 3.795 | 4.145 | 3.795 | 0 |
| 03 May 2024 | 3.765 | -0.10 | -2.59% | 3.995 | 4.045 | 3.675 | 0 |
| 02 May 2024 | 3.865 | -0.07 | -1.78% | 3.955 | 4.105 | 3.845 | 0 |
| 30 Abr 2024 | 3.935 | -0.50 | -11.27% | 4.465 | 4.485 | 3.895 | 0 |
| 29 Abr 2024 | 4.435 | 0.02 | 0.45% | 4.555 | 4.575 | 4.345 | 0 |
| 26 Abr 2024 | 4.415 | 0.31 | 7.55% | 4.355 | 4.515 | 4.235 | 0 |
| 25 Abr 2024 | 4.105 | -0.35 | -7.86% | 4.375 | 4.485 | 3.915 | 0 |
| 24 Abr 2024 | 4.455 | -0.09 | -1.98% | 4.835 | 4.835 | 4.395 | 0 |
| 23 Abr 2024 | 4.545 | 0.62 | 15.80% | 4.045 | 4.565 | 4.025 | 0 |
| 22 Abr 2024 | 3.925 | 0.17 | 4.53% | 3.865 | 4.005 | 3.635 | 0 |
| 19 Abr 2024 | 3.755 | 0.06 | 1.62% | 3.165 | 3.765 | 3.165 | 0 |
| 18 Abr 2024 | 3.695 | 0.20 | 5.72% | 3.625 | 3.715 | 3.435 | 0 |
| 17 Abr 2024 | 3.495 | 0.24 | 7.37% | 3.185 | 3.655 | 3.175 | 0 |
| 16 Abr 2024 | 3.255 | -0.56 | -14.68% | 3.275 | 3.465 | 3.175 | 0 |
| 15 Abr 2024 | 3.815 | 0.16 | 4.38% | 3.725 | 4.135 | 3.715 | 0 |
| 12 Abr 2024 | 3.655 | 0.04 | 1.11% | 3.785 | 4.005 | 3.555 | 0 |
| 11 Abr 2024 | 3.615 | -0.30 | -7.66% | 3.935 | 3.965 | 3.435 | 0 |
| 10 Abr 2024 | 3.915 | 0.07 | 1.82% | 3.975 | 4.135 | 3.625 | 0 |
| 09 Abr 2024 | 3.845 | -0.37 | -8.78% | 4.155 | 4.185 | 3.785 | 0 |
| 08 Abr 2024 | 4.215 | 0.29 | 7.39% | 3.945 | 4.215 | 3.925 | 0 |
| 05 Abr 2024 | 3.925 | -0.46 | -10.49% | 3.975 | 3.975 | 3.765 | 0 |
| 04 Abr 2024 | 4.385 | -0.03 | -0.68% | 4.385 | 4.505 | 4.365 | 0 |
| 03 Abr 2024 | 4.415 | 0.16 | 3.76% | 4.185 | 4.415 | 4.185 | 0 |
| 02 Abr 2024 | 4.255 | -0.46 | -9.76% | 4.685 | 4.855 | 4.255 | 0 |
| 28 Mar 2024 | 4.715 | -0.04 | -0.84% | 4.835 | 4.835 | 4.705 | 0 |
| 27 Mar 2024 | 4.755 | 0.05 | 1.06% | 4.695 | 4.805 | 4.645 | 0 |
| 26 Mar 2024 | 4.705 | 0.06 | 1.29% | 4.695 | 4.785 | 4.655 | 0 |
| 25 Mar 2024 | 4.645 | 0.27 | 6.17% | 4.325 | 4.665 | 4.305 | 0 |
| 22 Mar 2024 | 4.375 | 0.02 | 0.46% | 4.285 | 4.405 | 4.215 | 0 |
| 21 Mar 2024 | 4.355 | 0.01 | 0.23% | 4.645 | 4.655 | 4.345 | 0 |
| 20 Mar 2024 | 4.345 | 0.05 | 1.16% | 4.285 | 4.345 | 4.225 | 0 |
| 19 Mar 2024 | 4.295 | 0.31 | 7.78% | 3.945 | 4.325 | 3.915 | 0 |
