Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
S565S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.812 | 0.10 | 5.66% | 1.728 | 1.837 | 1.565 | 0 |
| 30 May 2024 | 1.715 | -0.02 | -1.10% | 1.668 | 1.778 | 1.668 | 0 |
| 29 May 2024 | 1.734 | 0.02 | 1.46% | 1.701 | 1.735 | 1.62 | 0 |
| 28 May 2024 | 1.709 | 0.09 | 5.49% | 1.595 | 1.747 | 1.593 | 0 |
| 27 May 2024 | 1.62 | 0.04 | 2.66% | 1.606 | 1.659 | 1.516 | 0 |
| 24 May 2024 | 1.578 | 0.01 | 0.83% | 1.595 | 1.70 | 1.486 | 0 |
| 23 May 2024 | 1.565 | -0.28 | -15.22% | 1.795 | 1.795 | 1.548 | 0 |
| 22 May 2024 | 1.846 | -0.04 | -2.28% | 1.893 | 2.024 | 1.846 | 0 |
| 21 May 2024 | 1.889 | 0.08 | 4.31% | 1.83 | 1.889 | 1.725 | 0 |
| 20 May 2024 | 1.811 | 0.03 | 1.86% | 1.765 | 1.824 | 1.679 | 0 |
| 17 May 2024 | 1.778 | -0.12 | -6.27% | 1.972 | 2.082 | 1.775 | 0 |
| 16 May 2024 | 1.897 | 0.10 | 5.51% | 1.769 | 1.992 | 1.752 | 0 |
| 15 May 2024 | 1.798 | 0.13 | 7.86% | 1.675 | 1.814 | 1.562 | 0 |
| 14 May 2024 | 1.667 | 0.00 | 0.00% | 1.667 | 1.667 | 1.667 | 0 |
| 13 May 2024 | 1.667 | -0.20 | -10.57% | 1.843 | 1.937 | 1.667 | 0 |
| 10 May 2024 | 1.864 | 0.20 | 11.88% | 1.676 | 1.883 | 1.558 | 0 |
| 09 May 2024 | 1.666 | -0.03 | -1.65% | 1.70 | 1.722 | 1.481 | 0 |
| 08 May 2024 | 1.694 | 0.30 | 21.09% | 1.647 | 1.905 | 1.268 | 0 |
| 07 May 2024 | 1.399 | -4.03 | -74.24% | 4.538 | 4.538 | 1.29 | 0 |
| 06 May 2024 | 5.43 | -0.59 | -9.80% | 5.81 | 6.00 | 5.05 | 0 |
| 03 May 2024 | 6.02 | 0.44 | 7.89% | 5.52 | 6.28 | 5.52 | 0 |
| 02 May 2024 | 5.58 | 0.08 | 1.45% | 5.48 | 6.23 | 5.47 | 0 |
| 30 Abr 2024 | 5.50 | 0.30 | 5.77% | 5.08 | 5.64 | 4.964 | 0 |
| 29 Abr 2024 | 5.20 | -0.81 | -13.48% | 5.57 | 5.80 | 5.20 | 0 |
| 26 Abr 2024 | 6.01 | -0.13 | -2.12% | 6.09 | 6.09 | 5.34 | 0 |
| 25 Abr 2024 | 6.14 | 1.03 | 20.16% | 5.26 | 6.37 | 5.02 | 0 |
| 24 Abr 2024 | 5.11 | -0.32 | -5.89% | 5.41 | 5.42 | 4.691 | 0 |
| 23 Abr 2024 | 5.43 | 0.42 | 8.38% | 4.854 | 6.01 | 4.803 | 0 |
| 22 Abr 2024 | 5.01 | -0.58 | -10.38% | 5.51 | 5.57 | 4.875 | 0 |
| 19 Abr 2024 | 5.59 | -0.09 | -1.58% | 5.71 | 7.58 | 5.36 | 0 |
| 18 Abr 2024 | 5.68 | -0.75 | -11.66% | 6.37 | 6.62 | 5.67 | 0 |
| 17 Abr 2024 | 6.43 | -1.45 | -18.40% | 7.76 | 7.93 | 6.42 | 0 |
| 16 Abr 2024 | 7.88 | 0.84 | 11.93% | 7.19 | 7.88 | 7.19 | 0 |
| 15 Abr 2024 | 7.04 | -0.07 | -0.98% | 7.02 | 7.65 | 6.80 | 0 |
| 12 Abr 2024 | 7.11 | -0.62 | -8.02% | 7.18 | 7.62 | 6.84 | 0 |
| 11 Abr 2024 | 7.73 | -0.62 | -7.43% | 8.57 | 8.71 | 7.52 | 0 |
| 10 Abr 2024 | 8.35 | -0.65 | -7.22% | 8.51 | 9.10 | 6.68 | 0 |
| 09 Abr 2024 | 9.00 | -0.08 | -0.88% | 8.92 | 9.26 | 8.79 | 0 |
| 08 Abr 2024 | 9.08 | -1.72 | -15.93% | 10.46 | 10.82 | 9.02 | 0 |
| 05 Abr 2024 | 10.80 | 1.07 | 11.00% | 11.16 | 11.38 | 9.86 | 0 |
| 04 Abr 2024 | 9.73 | -2.74 | -21.97% | 7.92 | 9.84 | 7.52 | 0 |
| 03 Abr 2024 | 12.47 | -3.14 | -20.12% | 15.86 | 15.86 | 12.12 | 0 |
| 02 Abr 2024 | 15.61 | -1.31 | -7.74% | 17.02 | 17.02 | 15.30 | 0 |
| 28 Mar 2024 | 16.92 | -1.25 | -6.88% | 17.95 | 18.89 | 16.73 | 0 |
| 27 Mar 2024 | 18.17 | -1.41 | -7.20% | 19.66 | 20.54 | 18.17 | 0 |
| 26 Mar 2024 | 19.58 | 1.16 | 6.30% | 17.88 | 20.56 | 17.88 | 0 |
| 25 Mar 2024 | 18.42 | -1.23 | -6.26% | 19.82 | 20.04 | 17.86 | 0 |
| 22 Mar 2024 | 19.65 | -2.03 | -9.36% | 21.51 | 22.76 | 19.38 | 0 |
| 21 Mar 2024 | 21.68 | -0.35 | -1.59% | 21.54 | 22.35 | 20.38 | 0 |
| 20 Mar 2024 | 22.03 | -1.86 | -7.79% | 24.32 | 24.75 | 22.02 | 0 |
| 19 Mar 2024 | 23.89 | -1.73 | -6.75% | 25.38 | 27.36 | 23.78 | 0 |
| 18 Mar 2024 | 25.62 | -0.27 | -1.04% | 25.97 | 27.58 | 24.54 | 0 |
| 15 Mar 2024 | 25.89 | 2.34 | 9.94% | 23.90 | 26.21 | 20.26 | 0 |
| 14 Mar 2024 | 23.55 | 2.82 | 13.60% | 20.54 | 24.28 | 20.23 | 0 |
| 13 Mar 2024 | 20.73 | 2.95 | 16.59% | 19.42 | 21.88 | 16.33 | 0 |
| 12 Mar 2024 | 17.78 | -6.46 | -26.65% | 23.86 | 23.88 | 17.31 | 0 |
| 11 Mar 2024 | 24.24 | -1.73 | -6.66% | 26.07 | 27.22 | 24.24 | 0 |
| 08 Mar 2024 | 25.97 | -1.08 | -3.99% | 26.76 | 29.94 | 25.56 | 0 |
| 07 Mar 2024 | 27.05 | 0.91 | 3.48% | 26.73 | 28.93 | 26.17 | 0 |
| 06 Mar 2024 | 26.14 | -1.10 | -4.04% | 27.45 | 27.48 | 23.77 | 0 |
| 05 Mar 2024 | 27.24 | -0.67 | -2.40% | 28.21 | 29.32 | 27.03 | 0 |
| 04 Mar 2024 | 27.91 | 4.34 | 18.41% | 23.78 | 29.18 | 23.58 | 0 |
