Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
S592S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 28.38 | 0.50 | 1.79% | 28.46 | 28.68 | 27.46 | 0 |
| 13 Jun 2024 | 27.88 | 0.83 | 3.07% | 28.05 | 28.55 | 27.37 | 0 |
| 12 Jun 2024 | 27.05 | 3.46 | 14.67% | 24.89 | 27.18 | 24.75 | 0 |
| 11 Jun 2024 | 23.59 | 0.51 | 2.21% | 23.40 | 23.70 | 22.51 | 0 |
| 10 Jun 2024 | 23.08 | 0.00 | 0.00% | 23.08 | 23.08 | 23.08 | 0 |
| 07 Jun 2024 | 23.08 | 0.26 | 1.14% | 23.08 | 23.32 | 21.96 | 0 |
| 06 Jun 2024 | 22.82 | 0.83 | 3.77% | 22.94 | 23.28 | 22.77 | 0 |
| 05 Jun 2024 | 21.99 | 3.49 | 18.86% | 19.99 | 21.99 | 19.64 | 0 |
| 04 Jun 2024 | 18.50 | -0.16 | -0.86% | 18.94 | 19.00 | 18.01 | 0 |
| 03 Jun 2024 | 18.66 | 2.37 | 14.55% | 19.07 | 19.84 | 18.40 | 0 |
| 31 May 2024 | 16.29 | -3.21 | -16.46% | 18.22 | 19.24 | 16.13 | 0 |
| 30 May 2024 | 19.50 | -1.47 | -7.01% | 19.48 | 20.40 | 19.02 | 0 |
| 29 May 2024 | 20.97 | -0.63 | -2.92% | 21.13 | 21.34 | 20.25 | 0 |
| 28 May 2024 | 21.60 | -0.18 | -0.83% | 21.45 | 22.16 | 21.06 | 0 |
| 27 May 2024 | 21.78 | 0.12 | 0.55% | 21.19 | 21.78 | 21.18 | 0 |
| 24 May 2024 | 21.66 | -0.23 | -1.05% | 19.93 | 21.73 | 19.80 | 0 |
| 23 May 2024 | 21.89 | 0.84 | 3.99% | 22.18 | 22.78 | 20.90 | 0 |
| 22 May 2024 | 21.05 | 0.81 | 4.00% | 20.78 | 21.06 | 20.32 | 0 |
| 21 May 2024 | 20.24 | -0.01 | -0.05% | 20.18 | 20.33 | 19.63 | 1,415 |
| 20 May 2024 | 20.25 | 0.93 | 4.81% | 19.41 | 20.26 | 19.24 | 0 |
| 17 May 2024 | 19.32 | -0.88 | -4.36% | 19.58 | 19.77 | 19.17 | 0 |
| 16 May 2024 | 20.20 | 1.43 | 7.62% | 19.94 | 20.37 | 19.70 | 0 |
| 15 May 2024 | 18.77 | 2.57 | 15.86% | 17.24 | 18.89 | 17.12 | 0 |
| 14 May 2024 | 16.20 | 0.00 | 0.00% | 16.20 | 16.20 | 16.20 | 0 |
| 13 May 2024 | 16.20 | 0.39 | 2.47% | 16.34 | 16.61 | 16.01 | 0 |
| 10 May 2024 | 15.81 | 0.10 | 0.64% | 15.73 | 16.79 | 15.59 | 0 |
| 09 May 2024 | 15.71 | 0.34 | 2.21% | 15.08 | 15.83 | 14.82 | 0 |
| 08 May 2024 | 15.37 | -0.51 | -3.21% | 15.53 | 15.76 | 14.41 | 0 |
| 07 May 2024 | 15.88 | 1.21 | 8.25% | 15.44 | 15.99 | 15.16 | 1,415 |
| 06 May 2024 | 14.67 | 1.02 | 7.47% | 13.71 | 14.72 | 13.71 | 0 |
| 03 May 2024 | 13.65 | 4.08 | 42.63% | 11.66 | 13.90 | 11.41 | 0 |
| 02 May 2024 | 9.57 | -2.23 | -18.90% | 9.76 | 10.39 | 8.51 | 0 |
| 30 Abr 2024 | 11.80 | -0.82 | -6.50% | 12.94 | 13.11 | 11.78 | 0 |
| 29 Abr 2024 | 12.62 | 0.16 | 1.28% | 13.12 | 13.43 | 12.47 | 0 |
| 26 Abr 2024 | 12.46 | 3.97 | 46.76% | 11.92 | 12.93 | 11.16 | 0 |
| 25 Abr 2024 | 8.49 | -2.63 | -23.65% | 8.75 | 9.67 | 7.82 | 0 |
| 24 Abr 2024 | 11.12 | 0.94 | 9.23% | 11.59 | 12.05 | 10.81 | 0 |
| 23 Abr 2024 | 10.18 | 3.30 | 47.97% | 7.96 | 10.38 | 7.90 | 0 |
| 22 Abr 2024 | 6.88 | -1.19 | -14.75% | 7.61 | 7.91 | 6.36 | 0 |
| 19 Abr 2024 | 8.07 | -3.46 | -30.01% | 8.44 | 10.02 | 8.05 | 0 |
| 18 Abr 2024 | 11.53 | -0.29 | -2.45% | 11.87 | 12.09 | 10.28 | 0 |
| 17 Abr 2024 | 11.82 | -1.50 | -11.26% | 12.66 | 13.78 | 11.79 | 0 |
| 16 Abr 2024 | 13.32 | -2.82 | -17.47% | 12.95 | 13.42 | 12.47 | 0 |
| 15 Abr 2024 | 16.14 | -0.75 | -4.44% | 16.57 | 17.37 | 15.84 | 0 |
| 12 Abr 2024 | 16.89 | 0.16 | 0.96% | 18.61 | 18.89 | 16.19 | 0 |
| 11 Abr 2024 | 16.73 | 1.27 | 8.21% | 16.01 | 16.73 | 15.29 | 0 |
| 10 Abr 2024 | 15.46 | -0.55 | -3.44% | 17.36 | 17.61 | 14.71 | 0 |
| 09 Abr 2024 | 16.01 | -0.97 | -5.71% | 16.85 | 17.49 | 15.49 | 0 |
| 08 Abr 2024 | 16.98 | 0.15 | 0.89% | 16.75 | 17.36 | 16.24 | 0 |
| 05 Abr 2024 | 16.83 | -1.80 | -9.66% | 15.24 | 16.95 | 15.06 | 0 |
| 04 Abr 2024 | 18.63 | 0.59 | 3.27% | 17.96 | 19.06 | 17.92 | 0 |
| 03 Abr 2024 | 18.04 | 1.36 | 8.15% | 16.68 | 18.14 | 16.35 | 0 |
| 02 Abr 2024 | 16.68 | -1.87 | -10.08% | 18.58 | 18.95 | 16.16 | 0 |
| 28 Mar 2024 | 18.55 | 0.26 | 1.42% | 18.67 | 19.01 | 18.47 | 0 |
| 27 Mar 2024 | 18.29 | -0.93 | -4.84% | 18.74 | 19.46 | 17.89 | 0 |
| 26 Mar 2024 | 19.22 | 0.30 | 1.59% | 19.55 | 19.77 | 19.16 | 0 |
| 25 Mar 2024 | 18.92 | -0.34 | -1.77% | 19.16 | 19.38 | 18.08 | 0 |
| 22 Mar 2024 | 19.26 | -1.25 | -6.09% | 19.35 | 19.78 | 18.86 | 0 |
| 21 Mar 2024 | 20.51 | 3.73 | 22.23% | 19.87 | 20.63 | 19.63 | 0 |
| 20 Mar 2024 | 16.78 | 0.58 | 3.58% | 16.55 | 17.26 | 16.41 | 0 |
| 19 Mar 2024 | 16.20 | -0.69 | -4.09% | 15.84 | 16.47 | 14.81 | 0 |
