Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SASR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 22.30 | -0.86 | -3.71% | 23.17 | 23.20 | 22.26 | 228,266 |
| 24 May 2024 | 23.16 | -0.16 | -0.69% | 23.49 | 23.49 | 23.11 | 208,218 |
| 23 May 2024 | 23.32 | -0.75 | -3.12% | 24.07 | 24.07 | 23.24 | 293,161 |
| 22 May 2024 | 24.07 | -0.01 | -0.04% | 24.00 | 24.16 | 23.83 | 255,876 |
| 21 May 2024 | 24.08 | 0.50 | 2.12% | 23.39 | 24.135 | 23.39 | 216,115 |
| 20 May 2024 | 23.58 | -0.35 | -1.46% | 23.90 | 24.05 | 23.55 | 227,903 |
| 17 May 2024 | 23.93 | 0.13 | 0.55% | 23.89 | 24.29 | 23.78 | 275,410 |
| 16 May 2024 | 23.80 | 0.23 | 0.98% | 23.48 | 23.82 | 23.43 | 205,803 |
| 15 May 2024 | 23.57 | 0.49 | 2.12% | 23.47 | 23.71 | 23.33 | 372,351 |
| 14 May 2024 | 23.08 | 0.29 | 1.27% | 23.12 | 23.19 | 22.8922 | 212,103 |
| 13 May 2024 | 22.79 | -0.04 | -0.18% | 23.06 | 23.24 | 22.79 | 253,642 |
| 10 May 2024 | 22.83 | 0.34 | 1.51% | 22.30 | 22.86 | 22.25 | 275,080 |
| 09 May 2024 | 22.49 | 0.17 | 0.76% | 22.38 | 22.62 | 22.0501 | 250,129 |
| 08 May 2024 | 22.32 | 0.73 | 3.38% | 21.38 | 22.35 | 21.37 | 352,008 |
| 07 May 2024 | 21.59 | -0.66 | -2.97% | 22.01 | 22.235 | 21.57 | 223,588 |
| 06 May 2024 | 22.25 | 0.01 | 0.04% | 22.36 | 22.38 | 22.16 | 329,217 |
| 03 May 2024 | 22.24 | 0.52 | 2.39% | 21.93 | 22.27 | 21.93 | 196,498 |
| 02 May 2024 | 21.72 | 0.57 | 2.70% | 21.41 | 21.81 | 21.24 | 220,600 |
| 01 May 2024 | 21.15 | 0.70 | 3.42% | 20.61 | 21.54 | 20.61 | 254,874 |
| 30 Abr 2024 | 20.45 | -0.47 | -2.25% | 20.82 | 20.92 | 20.42 | 167,914 |
| 29 Abr 2024 | 20.92 | -0.57 | -2.65% | 21.49 | 21.545 | 20.88 | 277,967 |
| 26 Abr 2024 | 21.49 | 0.12 | 0.56% | 21.19 | 21.63 | 21.19 | 290,399 |
| 25 Abr 2024 | 21.37 | -0.13 | -0.60% | 21.0345 | 21.44 | 20.79 | 287,916 |
| 24 Abr 2024 | 21.50 | -0.41 | -1.87% | 21.53 | 22.59 | 21.1305 | 470,919 |
| 23 Abr 2024 | 21.91 | 1.07 | 5.13% | 20.93 | 22.0612 | 20.93 | 298,417 |
| 22 Abr 2024 | 20.84 | 0.08 | 0.39% | 20.73 | 21.08 | 20.71 | 257,755 |
| 19 Abr 2024 | 20.76 | 0.81 | 4.06% | 19.84 | 20.78 | 19.81 | 267,599 |
| 18 Abr 2024 | 19.95 | 0.14 | 0.71% | 19.81 | 20.23 | 19.81 | 300,540 |
| 17 Abr 2024 | 19.81 | -0.13 | -0.65% | 20.21 | 20.28 | 19.785 | 198,385 |
| 16 Abr 2024 | 19.94 | -0.05 | -0.25% | 19.96 | 20.09 | 19.66 | 304,231 |
| 15 Abr 2024 | 19.99 | -0.31 | -1.53% | 20.28 | 20.7591 | 19.95 | 318,627 |
| 12 Abr 2024 | 20.30 | -0.05 | -0.25% | 20.09 | 20.3636 | 20.05 | 357,674 |
| 11 Abr 2024 | 20.35 | -0.11 | -0.54% | 20.72 | 20.955 | 20.00 | 430,965 |
| 10 Abr 2024 | 20.46 | -1.34 | -6.15% | 20.83 | 21.13 | 20.21 | 478,147 |
| 09 Abr 2024 | 21.80 | 0.03 | 0.14% | 21.80 | 22.065 | 21.735 | 405,566 |
| 08 Abr 2024 | 21.77 | 0.56 | 2.64% | 21.41 | 21.81 | 21.26 | 329,291 |
| 05 Abr 2024 | 21.21 | -0.27 | -1.26% | 21.30 | 21.51 | 21.15 | 431,864 |
| 04 Abr 2024 | 21.48 | -0.07 | -0.32% | 21.94 | 21.945 | 21.38 | 409,664 |
| 03 Abr 2024 | 21.55 | -0.47 | -2.13% | 21.87 | 22.33 | 21.40 | 350,979 |
| 02 Abr 2024 | 22.02 | -0.25 | -1.12% | 22.10 | 22.17 | 21.86 | 178,370 |
| 01 Abr 2024 | 22.27 | -0.91 | -3.93% | 23.24 | 23.37 | 22.22 | 185,703 |
| 28 Mar 2024 | 23.18 | 0.45 | 1.98% | 22.69 | 23.24 | 22.68 | 409,604 |
| 27 Mar 2024 | 22.73 | 0.94 | 4.31% | 21.85 | 22.79 | 21.81 | 311,253 |
| 26 Mar 2024 | 21.79 | -0.38 | -1.71% | 22.26 | 22.36 | 21.78 | 194,288 |
| 25 Mar 2024 | 22.17 | 0.25 | 1.14% | 22.02 | 22.3146 | 22.02 | 167,317 |
| 22 Mar 2024 | 21.92 | -0.25 | -1.13% | 22.30 | 22.30 | 21.70 | 202,197 |
| 21 Mar 2024 | 22.17 | 0.25 | 1.14% | 22.20 | 22.45 | 21.865 | 409,062 |
| 20 Mar 2024 | 21.92 | 1.04 | 4.98% | 20.72 | 22.17 | 20.58 | 292,692 |
| 19 Mar 2024 | 20.88 | 0.28 | 1.36% | 20.56 | 21.135 | 20.56 | 390,820 |
| 18 Mar 2024 | 20.60 | -0.34 | -1.62% | 21.06 | 21.06 | 20.60 | 328,540 |
| 15 Mar 2024 | 20.94 | 0.26 | 1.26% | 20.62 | 21.27 | 20.62 | 2,016,515 |
| 14 Mar 2024 | 20.68 | -0.98 | -4.52% | 21.54 | 21.54 | 20.49 | 507,763 |
| 13 Mar 2024 | 21.66 | -0.46 | -2.08% | 22.06 | 22.34 | 21.51 | 336,578 |
| 12 Mar 2024 | 22.12 | -0.04 | -0.18% | 22.16 | 22.225 | 21.77 | 366,760 |
| 11 Mar 2024 | 22.16 | -0.23 | -1.03% | 22.21 | 22.40 | 21.89 | 404,206 |
| 08 Mar 2024 | 22.39 | 0.14 | 0.63% | 22.62 | 23.03 | 22.30 | 332,140 |
| 07 Mar 2024 | 22.25 | -0.13 | -0.58% | 22.74 | 22.89 | 22.05 | 241,566 |
| 06 Mar 2024 | 22.38 | 0.04 | 0.18% | 22.31 | 22.73 | 21.81 | 276,446 |
| 05 Mar 2024 | 22.34 | 0.98 | 4.59% | 21.21 | 22.54 | 21.15 | 286,849 |
| 04 Mar 2024 | 21.36 | -0.41 | -1.88% | 21.81 | 22.10 | 21.34 | 195,179 |
| 01 Mar 2024 | 21.77 | -0.21 | -0.96% | 21.73 | 21.905 | 21.23 | 267,362 |
| 29 Feb 2024 | 21.98 | 0.58 | 2.71% | 21.95 | 22.11 | 21.67 | 260,160 |
