ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

SSE Sse Plc

1,839.50
-24.50 (-1.31%)
19 Jul 2024 - Cerrado
Retrasado por 15 minutos

SSE Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
19 Jul 2024 1,839.50 -24.50 -1.31% 1,845.50 1,867.50 1,834.50 3,604,439
18 Jul 2024 1,864.00 28.00 1.53% 1,833.50 1,872.50 1,833.50 1,716,676
17 Jul 2024 1,836.00 11.00 0.60% 1,821.00 1,840.50 1,815.50 2,483,915
16 Jul 2024 1,825.00 3.50 0.19% 1,813.00 1,830.50 1,810.00 1,662,700
15 Jul 2024 1,821.50 -47.50 -2.54% 1,862.50 1,863.00 1,815.00 4,907,033
12 Jul 2024 1,869.00 -7.50 -0.40% 1,880.00 1,892.50 1,855.00 1,370,691
11 Jul 2024 1,876.50 34.00 1.85% 1,854.50 1,892.50 1,845.50 1,724,882
10 Jul 2024 1,842.50 17.50 0.96% 1,833.00 1,848.50 1,827.50 1,607,868
09 Jul 2024 1,825.00 -4.00 -0.22% 1,831.50 1,850.00 1,824.50 1,690,698
08 Jul 2024 1,829.00 -26.00 -1.40% 1,847.50 1,855.50 1,829.00 1,768,174
05 Jul 2024 1,855.00 18.50 1.01% 1,843.00 1,856.00 1,839.50 1,874,883
04 Jul 2024 1,836.50 22.00 1.21% 1,816.00 1,837.00 1,812.50 1,329,713
03 Jul 2024 1,814.50 29.00 1.62% 1,796.00 1,816.50 1,791.50 1,973,756
02 Jul 2024 1,785.50 -13.50 -0.75% 1,790.50 1,796.50 1,782.00 1,689,661
01 Jul 2024 1,799.00 9.50 0.53% 1,789.00 1,815.50 1,788.00 1,353,957
28 Jun 2024 1,789.50 4.50 0.25% 1,786.50 1,801.00 1,776.00 1,937,973
27 Jun 2024 1,785.00 -23.50 -1.30% 1,811.50 1,816.50 1,774.50 1,675,803
26 Jun 2024 1,808.50 -19.50 -1.07% 1,835.00 1,838.50 1,802.50 4,146,493
25 Jun 2024 1,828.00 2.00 0.11% 1,831.00 1,842.50 1,819.50 1,921,625
24 Jun 2024 1,826.00 2.00 0.11% 1,823.00 1,838.00 1,806.00 1,221,123
21 Jun 2024 1,824.00 -16.00 -0.87% 1,840.50 1,845.50 1,820.00 5,945,544
20 Jun 2024 1,840.00 34.50 1.91% 1,806.00 1,843.00 1,800.00 3,139,255
19 Jun 2024 1,805.50 5.50 0.31% 1,800.00 1,807.50 1,788.50 5,766,098
18 Jun 2024 1,800.00 61.00 3.51% 1,752.00 1,802.50 1,746.50 3,254,207
17 Jun 2024 1,739.00 -28.00 -1.58% 1,774.00 1,774.50 1,730.00 3,841,478
14 Jun 2024 1,767.00 -12.00 -0.67% 1,779.50 1,784.50 1,761.00 1,978,987
13 Jun 2024 1,779.00 8.00 0.45% 1,767.00 1,786.50 1,758.50 1,257,447
12 Jun 2024 1,771.00 1.00 0.06% 1,781.50 1,800.00 1,763.00 2,474,182
11 Jun 2024 1,770.00 -19.50 -1.09% 1,799.50 1,816.00 1,755.00 2,732,013
10 Jun 2024 1,789.50 2.50 0.14% 1,773.50 1,789.50 1,766.00 1,592,880
07 Jun 2024 1,787.00 2.50 0.14% 1,788.50 1,792.00 1,756.50 2,539,242
06 Jun 2024 1,784.50 -4.50 -0.25% 1,787.50 1,800.50 1,771.50 1,408,816
05 Jun 2024 1,789.00 -4.50 -0.25% 1,800.00 1,806.50 1,784.00 3,488,447
04 Jun 2024 1,793.50 16.00 0.90% 1,780.00 1,799.00 1,775.50 4,776,286
03 Jun 2024 1,777.50 22.50 1.28% 1,779.50 1,784.00 1,756.00 2,081,691
31 May 2024 1,755.00 39.00 2.27% 1,719.00 1,759.50 1,717.00 11,629,246
30 May 2024 1,716.00 12.00 0.70% 1,698.50 1,716.50 1,698.50 8,998,390
29 May 2024 1,704.00 -44.00 -2.52% 1,738.00 1,741.50 1,704.00 3,156,916
28 May 2024 1,748.00 7.50 0.43% 1,753.50 1,759.50 1,733.00 2,945,691
24 May 2024 1,740.50 -29.00 -1.64% 1,754.50 1,767.00 1,739.00 2,838,017
23 May 2024 1,769.50 -47.00 -2.59% 1,815.00 1,821.00 1,760.00 5,730,825
22 May 2024 1,816.50 17.50 0.97% 1,770.00 1,816.50 1,753.00 3,135,249
21 May 2024 1,799.00 -17.00 -0.94% 1,817.00 1,821.00 1,792.00 2,159,863
20 May 2024 1,816.00 -15.50 -0.85% 1,837.00 1,840.50 1,816.00 6,180,317
17 May 2024 1,831.50 -32.00 -1.72% 1,860.00 1,862.00 1,825.00 2,089,064
16 May 2024 1,863.50 1.50 0.08% 1,862.00 1,867.00 1,853.50 2,119,071
15 May 2024 1,862.00 28.00 1.53% 1,838.00 1,863.00 1,833.00 2,259,361
14 May 2024 1,834.00 34.00 1.89% 1,805.00 1,834.00 1,804.50 4,180,326
13 May 2024 1,800.00 -12.00 -0.66% 1,817.50 1,822.00 1,800.00 1,650,292
10 May 2024 1,812.00 12.50 0.69% 1,801.00 1,836.00 1,801.00 2,832,441
09 May 2024 1,799.50 9.50 0.53% 1,785.50 1,800.00 1,763.50 1,930,041
08 May 2024 1,790.00 9.50 0.53% 1,783.50 1,800.00 1,775.00 4,553,701
07 May 2024 1,780.50 71.00 4.15% 1,732.50 1,780.50 1,731.50 3,645,528
03 May 2024 1,709.50 13.50 0.80% 1,703.00 1,730.00 1,699.00 2,143,094
02 May 2024 1,696.00 23.50 1.41% 1,672.00 1,706.00 1,672.00 4,525,691
01 May 2024 1,672.50 6.00 0.36% 1,666.00 1,684.50 1,664.00 1,905,385
30 Abr 2024 1,666.50 -10.00 -0.60% 1,676.50 1,686.00 1,656.00 3,235,046
29 Abr 2024 1,676.50 21.50 1.30% 1,658.00 1,690.50 1,658.00 3,149,909
26 Abr 2024 1,655.00 4.50 0.27% 1,656.00 1,668.00 1,654.00 3,128,974
25 Abr 2024 1,650.50 -4.50 -0.27% 1,657.00 1,666.00 1,634.00 3,465,117
24 Abr 2024 1,655.00 -12.00 -0.72% 1,670.00 1,670.00 1,648.00 4,192,926
23 Abr 2024 1,667.00 2.00 0.12% 1,683.00 1,683.00 1,658.00 3,253,834
22 Abr 2024 1,665.00 4.50 0.27% 1,674.00 1,678.00 1,636.50 2,658,702

Su Consulta Reciente

Delayed Upgrade Clock