Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SNSE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Jul 2024 | 0.6581 | -0.0109 | -1.63% | 0.6543 | 0.66 | 0.6234 | 20,700 |
| 22 Jul 2024 | 0.669 | 0.00 | 0.00% | 0.683 | 0.683 | 0.6475 | 15,320 |
| 19 Jul 2024 | 0.669 | -0.002 | -0.30% | 0.67 | 0.73 | 0.622483 | 37,773 |
| 18 Jul 2024 | 0.671 | -0.0315 | -4.48% | 0.685 | 0.737 | 0.67 | 31,989 |
| 17 Jul 2024 | 0.7025 | -0.0175 | -2.43% | 0.70 | 0.7499 | 0.6421 | 93,137 |
| 16 Jul 2024 | 0.72 | 0.00255 | 0.36% | 0.71 | 0.7485 | 0.70 | 40,895 |
| 15 Jul 2024 | 0.71745 | -0.00745 | -1.03% | 0.7249 | 0.7341 | 0.7002 | 16,563 |
| 12 Jul 2024 | 0.7249 | 0.0249 | 3.56% | 0.70 | 0.735 | 0.6804 | 19,035 |
| 11 Jul 2024 | 0.70 | 0.056 | 8.70% | 0.658 | 0.70 | 0.658 | 48,393 |
| 10 Jul 2024 | 0.644 | 0.00 | 0.00% | 0.6351 | 0.6959 | 0.625 | 29,775 |
| 09 Jul 2024 | 0.644 | 0.0089 | 1.40% | 0.6375 | 0.7099 | 0.618 | 12,680 |
| 08 Jul 2024 | 0.6351 | 0.013 | 2.09% | 0.62 | 0.643 | 0.62 | 7,699 |
| 05 Jul 2024 | 0.6221 | 0.0069 | 1.12% | 0.62 | 0.6221 | 0.6001 | 14,416 |
| 03 Jul 2024 | 0.6152 | -0.0149 | -2.36% | 0.62 | 0.6296 | 0.61 | 30,364 |
| 02 Jul 2024 | 0.6301 | 0.0351 | 5.90% | 0.608 | 0.69999 | 0.6001 | 26,798 |
| 01 Jul 2024 | 0.595 | -0.0699 | -10.51% | 0.61 | 0.6201 | 0.59 | 29,367 |
| 28 Jun 2024 | 0.6649 | 0.00 | 0.00% | 0.6649 | 0.6649 | 0.6649 | 0 |
| 27 Jun 2024 | 0.6649 | -0.004 | -0.60% | 0.6703 | 0.728699 | 0.6475 | 9,485 |
| 26 Jun 2024 | 0.6689 | -0.0601 | -8.24% | 0.73 | 0.73 | 0.660001 | 18,543 |
| 25 Jun 2024 | 0.729 | 0.0946 | 14.91% | 0.65 | 0.73 | 0.65 | 99,667 |
| 24 Jun 2024 | 0.6344 | -0.0246 | -3.73% | 0.632 | 0.6589 | 0.6314 | 17,930 |
| 21 Jun 2024 | 0.659 | 0.052 | 8.57% | 0.607 | 0.659 | 0.607 | 62,974 |
| 20 Jun 2024 | 0.607 | 0.015 | 2.53% | 0.604 | 0.639 | 0.5825 | 76,713 |
| 18 Jun 2024 | 0.592 | -0.0124 | -2.05% | 0.581 | 0.62 | 0.581 | 118,067 |
| 17 Jun 2024 | 0.6044 | -0.0339 | -5.31% | 0.631 | 0.6569 | 0.6023 | 62,926 |
| 14 Jun 2024 | 0.6383 | -0.0197 | -2.99% | 0.6504 | 0.659001 | 0.62 | 21,516 |
| 13 Jun 2024 | 0.658 | -0.017 | -2.52% | 0.689 | 0.689 | 0.60 | 92,353 |
| 12 Jun 2024 | 0.675 | -0.034 | -4.80% | 0.6977 | 0.7489 | 0.6701 | 72,506 |
| 11 Jun 2024 | 0.709 | 0.0392 | 5.85% | 0.6703 | 0.7196 | 0.6503 | 81,159 |
| 10 Jun 2024 | 0.6698 | 0.0195 | 3.00% | 0.71 | 0.71 | 0.6514 | 89,170 |
| 07 Jun 2024 | 0.6503 | -0.0122 | -1.84% | 0.66 | 0.6968 | 0.6503 | 107,822 |
| 06 Jun 2024 | 0.6625 | -0.0413 | -5.87% | 0.666 | 0.7038 | 0.65 | 178,061 |
| 05 Jun 2024 | 0.7038 | 0.0305 | 4.53% | 0.70 | 0.715 | 0.62 | 308,143 |
| 04 Jun 2024 | 0.6733 | -0.0548 | -7.53% | 0.728 | 0.728 | 0.6602 | 178,809 |
| 03 Jun 2024 | 0.7281 | -0.0115 | -1.55% | 0.76 | 0.76 | 0.6787 | 277,519 |
| 31 May 2024 | 0.7396 | -0.0154 | -2.04% | 0.7323 | 0.8199 | 0.72 | 210,016 |
| 30 May 2024 | 0.755 | -0.094 | -11.07% | 0.817 | 0.8281 | 0.7226 | 317,211 |
| 29 May 2024 | 0.849 | 0.019 | 2.29% | 0.8085 | 0.8696 | 0.7874 | 121,123 |
| 28 May 2024 | 0.83 | 0.04 | 5.06% | 0.81 | 0.88 | 0.7514 | 764,872 |
| 24 May 2024 | 0.79 | -0.66 | -45.52% | 0.89 | 0.89 | 0.6876 | 1,376,813 |
| 23 May 2024 | 1.45 | 0.09 | 6.62% | 1.37 | 1.45 | 1.27 | 816,436 |
| 22 May 2024 | 1.36 | -0.04 | -2.86% | 1.45 | 1.54 | 1.26 | 161,783 |
| 21 May 2024 | 1.40 | -0.10 | -6.67% | 1.47 | 1.5486 | 1.32 | 192,146 |
| 20 May 2024 | 1.50 | -0.03 | -1.96% | 1.57 | 1.64 | 1.48 | 71,773 |
| 17 May 2024 | 1.53 | -0.06 | -3.77% | 1.50 | 1.66 | 1.50 | 173,812 |
| 16 May 2024 | 1.59 | 0.10 | 6.71% | 1.46 | 1.67 | 1.46 | 307,114 |
| 15 May 2024 | 1.49 | -0.02 | -1.32% | 1.52 | 1.60 | 1.45 | 85,071 |
| 14 May 2024 | 1.51 | -0.06 | -3.82% | 1.64 | 1.64 | 1.47 | 138,144 |
| 13 May 2024 | 1.57 | 0.06 | 3.97% | 1.53 | 1.782 | 1.53 | 229,926 |
| 10 May 2024 | 1.51 | -0.06 | -3.82% | 1.60 | 1.66 | 1.40 | 148,272 |
| 09 May 2024 | 1.57 | -0.27 | -14.67% | 1.94 | 1.94 | 1.4301 | 389,620 |
| 08 May 2024 | 1.84 | 0.03 | 1.66% | 1.80 | 1.85 | 1.71 | 257,071 |
| 07 May 2024 | 1.81 | -0.03 | -1.63% | 1.81 | 1.94 | 1.7002 | 339,637 |
| 06 May 2024 | 1.84 | 0.05 | 2.79% | 1.79 | 1.86 | 1.63 | 252,272 |
| 03 May 2024 | 1.79 | 0.14 | 8.48% | 1.76 | 1.798 | 1.59 | 719,666 |
| 02 May 2024 | 1.65 | 0.39 | 30.95% | 1.46 | 1.92 | 1.3107 | 4,302,392 |
| 01 May 2024 | 1.26 | 0.24 | 23.54% | 1.00 | 1.29 | 0.9712 | 598,415 |
| 30 Abr 2024 | 1.0199 | 0.00 | -0.01% | 1.05 | 1.06 | 0.9985 | 23,054 |
| 29 Abr 2024 | 1.02 | 0.00 | 0.00% | 1.00 | 1.082 | 0.9967 | 43,645 |
| 26 Abr 2024 | 1.02 | 0.02 | 1.99% | 1.04 | 1.04 | 1.00 | 6,161 |
| 25 Abr 2024 | 1.0001 | 0.01 | 0.85% | 0.9792 | 1.065 | 0.9503 | 44,885 |
