Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SSBI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 9.345 | -0.27 | -2.84% | 9.55 | 9.55 | 9.345 | 1,202 |
| 24 May 2024 | 9.6177 | 0.35 | 3.75% | 9.53 | 9.67 | 9.53 | 1,341 |
| 23 May 2024 | 9.27 | -0.12 | -1.28% | 9.40 | 9.72 | 9.27 | 4,803 |
| 22 May 2024 | 9.39 | -0.20 | -2.09% | 9.23 | 9.7399 | 9.10 | 3,713 |
| 21 May 2024 | 9.59 | 0.76 | 8.61% | 8.76 | 9.59 | 8.76 | 7,946 |
| 20 May 2024 | 8.83 | 0.08 | 0.91% | 8.78 | 8.89 | 8.77 | 18,907 |
| 17 May 2024 | 8.75 | -0.15 | -1.69% | 8.84 | 8.89 | 8.75 | 12,588 |
| 16 May 2024 | 8.90 | -0.10 | -1.11% | 8.99 | 9.0155 | 8.78 | 30,545 |
| 15 May 2024 | 9.00 | -0.05 | -0.55% | 8.84 | 9.05 | 8.75 | 19,278 |
| 14 May 2024 | 9.05 | 0.01 | 0.11% | 8.95 | 9.28 | 8.94 | 64,130 |
| 13 May 2024 | 9.04 | -0.46 | -4.84% | 9.60 | 9.60 | 8.88 | 9,864 |
| 10 May 2024 | 9.50 | -0.10 | -1.04% | 9.74 | 9.74 | 9.42 | 2,179 |
| 09 May 2024 | 9.60 | -0.05 | -0.52% | 9.66 | 9.66 | 9.3053 | 855 |
| 08 May 2024 | 9.65 | 0.37 | 3.99% | 9.15 | 9.8673 | 9.15 | 2,737 |
| 07 May 2024 | 9.28 | 0.01 | 0.11% | 9.41 | 9.83 | 9.06 | 17,687 |
| 06 May 2024 | 9.27 | 0.09 | 0.98% | 9.15 | 9.888 | 9.15 | 3,385 |
| 03 May 2024 | 9.18 | -0.21 | -2.24% | 9.49 | 9.49 | 9.17 | 1,177 |
| 02 May 2024 | 9.39 | 0.34 | 3.76% | 9.29 | 9.59 | 9.01 | 7,311 |
| 01 May 2024 | 9.05 | -0.92 | -9.23% | 9.97 | 9.97 | 8.91 | 12,307 |
| 30 Abr 2024 | 9.97 | 0.18 | 1.84% | 9.94 | 10.20 | 9.58 | 3,614 |
| 29 Abr 2024 | 9.79 | -0.01 | -0.10% | 9.59 | 9.9499 | 9.59 | 3,407 |
| 26 Abr 2024 | 9.8001 | -0.20 | -2.00% | 9.64 | 9.91 | 9.64 | 490 |
| 25 Abr 2024 | 10.00 | -0.19 | -1.86% | 10.00 | 10.10 | 10.00 | 1,310 |
| 24 Abr 2024 | 10.19 | 0.43 | 4.41% | 9.60 | 10.19 | 9.60 | 1,471 |
| 23 Abr 2024 | 9.76 | -0.09 | -0.91% | 9.61 | 10.02 | 9.61 | 2,800 |
| 22 Abr 2024 | 9.85 | 0.02 | 0.20% | 9.77 | 10.20 | 9.77 | 4,080 |
| 19 Abr 2024 | 9.83 | -0.55 | -5.30% | 10.06 | 10.06 | 9.83 | 434 |
| 18 Abr 2024 | 10.38 | 0.38 | 3.80% | 10.23 | 10.38 | 10.02 | 1,350 |
| 17 Abr 2024 | 10.00 | 0.21 | 2.17% | 10.00 | 10.00 | 10.00 | 311 |
| 16 Abr 2024 | 9.7875 | 0.00 | 0.00% | 10.08 | 10.08 | 9.7875 | 196 |
| 15 Abr 2024 | 9.7875 | -0.01 | -0.13% | 9.69 | 10.05 | 9.56 | 2,492 |
| 12 Abr 2024 | 9.80 | -0.11 | -1.11% | 9.98 | 10.14 | 9.68 | 4,633 |
| 11 Abr 2024 | 9.91 | -0.26 | -2.56% | 10.14 | 10.15 | 9.91 | 3,292 |
| 10 Abr 2024 | 10.1703 | -0.08 | -0.78% | 10.21 | 10.21 | 10.00 | 856 |
| 09 Abr 2024 | 10.2501 | -0.30 | -2.84% | 10.50 | 10.69 | 10.20 | 7,678 |
| 08 Abr 2024 | 10.55 | 0.21 | 2.03% | 10.29 | 10.55 | 10.0801 | 6,908 |
| 05 Abr 2024 | 10.34 | -0.58 | -5.31% | 10.74 | 10.74 | 10.10 | 5,638 |
| 04 Abr 2024 | 10.92 | 0.48 | 4.60% | 10.51 | 10.92 | 10.45 | 3,302 |
| 03 Abr 2024 | 10.44 | -0.24 | -2.25% | 10.51 | 10.6551 | 10.44 | 1,175 |
| 02 Abr 2024 | 10.68 | 0.06 | 0.56% | 10.62 | 10.68 | 10.15 | 1,524 |
| 01 Abr 2024 | 10.62 | -0.23 | -2.12% | 10.81 | 10.995 | 10.5101 | 5,151 |
| 28 Mar 2024 | 10.85 | 0.05 | 0.46% | 10.90 | 10.90 | 10.80 | 1,004 |
| 27 Mar 2024 | 10.80 | -0.22 | -2.00% | 11.00 | 11.00 | 10.80 | 2,264 |
| 26 Mar 2024 | 11.02 | -0.01 | -0.05% | 11.15 | 11.15 | 10.944 | 4,384 |
| 25 Mar 2024 | 11.025 | 0.34 | 3.13% | 11.20 | 11.25 | 10.81 | 12,566 |
| 22 Mar 2024 | 10.69 | 0.16 | 1.52% | 10.54 | 10.72 | 10.52 | 1,637 |
| 21 Mar 2024 | 10.53 | -0.38 | -3.48% | 10.94 | 10.95 | 10.455 | 4,692 |
| 20 Mar 2024 | 10.91 | 0.46 | 4.40% | 10.46 | 10.91 | 10.46 | 563 |
| 19 Mar 2024 | 10.45 | -0.04 | -0.38% | 10.50 | 10.60 | 10.45 | 1,509 |
| 18 Mar 2024 | 10.49 | -0.11 | -1.04% | 10.65 | 10.925 | 10.49 | 2,020 |
| 15 Mar 2024 | 10.60 | 0.10 | 0.95% | 10.23 | 10.61 | 10.23 | 10,948 |
| 14 Mar 2024 | 10.50 | -0.25 | -2.33% | 10.75 | 10.75 | 10.35 | 3,462 |
| 13 Mar 2024 | 10.75 | -0.15 | -1.38% | 10.84 | 10.90 | 10.636 | 3,308 |
| 12 Mar 2024 | 10.90 | -0.15 | -1.36% | 11.23 | 11.245 | 10.90 | 2,437 |
| 11 Mar 2024 | 11.05 | 0.00 | 0.00% | 11.05 | 11.08 | 11.05 | 3,551 |
| 08 Mar 2024 | 11.05 | -0.15 | -1.34% | 11.25 | 11.25 | 11.00 | 1,407 |
| 07 Mar 2024 | 11.20 | 0.18 | 1.64% | 11.60 | 11.60 | 11.02 | 1,300 |
| 06 Mar 2024 | 11.0197 | -0.61 | -5.25% | 11.32 | 11.73 | 11.0197 | 2,297 |
| 05 Mar 2024 | 11.63 | 0.61 | 5.54% | 11.03 | 11.63 | 11.005 | 815 |
| 04 Mar 2024 | 11.02 | 0.08 | 0.73% | 11.16 | 11.44 | 11.02 | 2,591 |
| 01 Mar 2024 | 10.94 | -0.31 | -2.76% | 11.58 | 11.58 | 10.7501 | 2,897 |
| 29 Feb 2024 | 11.25 | 0.17 | 1.53% | 11.27 | 11.2816 | 11.19 | 2,529 |
