Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SSIC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 10.77 | -0.01 | -0.13% | 10.80 | 10.80 | 10.55 | 6,695 |
| 26 Sep 2024 | 10.7838 | 0.02 | 0.15% | 10.92 | 10.99 | 10.7838 | 2,622 |
| 25 Sep 2024 | 10.7681 | -0.09 | -0.79% | 10.81 | 10.85 | 10.7681 | 7,922 |
| 24 Sep 2024 | 10.854 | -0.42 | -3.69% | 11.56 | 11.56 | 10.85 | 46,032 |
| 23 Sep 2024 | 11.27 | -0.16 | -1.40% | 11.45 | 11.4743 | 11.27 | 3,662 |
| 20 Sep 2024 | 11.43 | -0.17 | -1.47% | 11.60 | 11.60 | 11.40 | 9,002 |
| 19 Sep 2024 | 11.60 | -0.14 | -1.19% | 11.72 | 11.72 | 11.39 | 5,772 |
| 18 Sep 2024 | 11.74 | -0.18 | -1.51% | 11.90 | 11.99 | 11.74 | 8,802 |
| 17 Sep 2024 | 11.92 | 0.25 | 2.14% | 11.72 | 11.9299 | 11.72 | 12,221 |
| 16 Sep 2024 | 11.67 | 0.29 | 2.55% | 11.40 | 11.73 | 11.40 | 5,947 |
| 13 Sep 2024 | 11.38 | 0.00 | 0.00% | 11.49 | 11.49 | 11.38 | 1,102 |
| 12 Sep 2024 | 11.38 | 0.00 | 0.00% | 11.43 | 11.43 | 11.38 | 2,362 |
| 11 Sep 2024 | 11.38 | -0.08 | -0.70% | 11.39 | 11.49 | 11.38 | 1,510 |
| 10 Sep 2024 | 11.46 | 0.01 | 0.09% | 11.20 | 11.46 | 11.20 | 1,473 |
| 09 Sep 2024 | 11.45 | -0.01 | -0.09% | 11.47 | 11.47 | 11.11 | 5,306 |
| 06 Sep 2024 | 11.46 | 0.00 | 0.00% | 11.46 | 11.46 | 11.46 | 247 |
| 05 Sep 2024 | 11.46 | 0.06 | 0.53% | 11.46 | 11.47 | 11.46 | 732 |
| 04 Sep 2024 | 11.40 | 0.01 | 0.09% | 11.39 | 11.40 | 11.36 | 924 |
| 03 Sep 2024 | 11.39 | -0.07 | -0.61% | 11.40 | 11.40 | 11.39 | 689 |
| 30 Ago 2024 | 11.46 | -0.02 | -0.17% | 11.47 | 11.47 | 11.46 | 828 |
| 29 Ago 2024 | 11.48 | 0.06 | 0.53% | 11.52 | 11.52 | 11.41 | 640 |
| 28 Ago 2024 | 11.42 | -0.06 | -0.49% | 11.41 | 11.43 | 11.41 | 1,556 |
| 27 Ago 2024 | 11.4763 | -0.07 | -0.64% | 11.43 | 11.491 | 11.4001 | 5,512 |
| 26 Ago 2024 | 11.55 | 0.03 | 0.26% | 11.56 | 11.56 | 11.5161 | 724 |
| 23 Ago 2024 | 11.52 | 0.00 | 0.00% | 11.45 | 11.52 | 11.43 | 5,783 |
| 22 Ago 2024 | 11.52 | 0.04 | 0.35% | 11.48 | 11.52 | 11.48 | 284 |
| 21 Ago 2024 | 11.48 | 0.00 | 0.02% | 11.48 | 11.52 | 11.48 | 1,232 |
| 20 Ago 2024 | 11.4782 | 0.04 | 0.33% | 11.50 | 11.52 | 11.40 | 3,062 |
| 19 Ago 2024 | 11.44 | -0.09 | -0.78% | 11.50 | 11.50 | 11.43 | 3,840 |
| 16 Ago 2024 | 11.53 | 0.00 | 0.00% | 11.4501 | 11.53 | 11.4501 | 3,170 |
| 15 Ago 2024 | 11.53 | -0.17 | -1.45% | 11.61 | 11.61 | 11.43 | 3,039 |
| 14 Ago 2024 | 11.70 | -0.06 | -0.51% | 11.58 | 11.70 | 11.58 | 1,098 |
| 13 Ago 2024 | 11.76 | 0.17 | 1.47% | 11.60 | 11.76 | 11.5905 | 2,330 |
| 12 Ago 2024 | 11.59 | -0.01 | -0.09% | 11.53 | 11.79 | 11.53 | 1,909 |
| 09 Ago 2024 | 11.60 | -0.30 | -2.52% | 12.00 | 12.00 | 11.4001 | 7,670 |
| 08 Ago 2024 | 11.90 | 0.00 | 0.00% | 11.985 | 12.00 | 11.7429 | 4,902 |
| 07 Ago 2024 | 11.90 | -0.07 | -0.58% | 11.64 | 12.00 | 11.64 | 4,551 |
| 06 Ago 2024 | 11.97 | 0.22 | 1.87% | 11.73 | 11.98 | 11.588 | 1,738 |
| 05 Ago 2024 | 11.75 | -0.18 | -1.51% | 11.65 | 11.75 | 11.41 | 8,517 |
| 02 Ago 2024 | 11.93 | 0.13 | 1.10% | 11.80 | 11.97 | 11.745 | 2,932 |
| 01 Ago 2024 | 11.80 | -0.19 | -1.56% | 12.00 | 12.00 | 11.7556 | 3,143 |
| 31 Jul 2024 | 11.9867 | 0.16 | 1.32% | 11.7316 | 12.00 | 11.69 | 5,318 |
| 30 Jul 2024 | 11.83 | 0.18 | 1.55% | 11.68 | 11.84 | 11.68 | 3,237 |
| 29 Jul 2024 | 11.65 | -0.25 | -2.10% | 11.84 | 11.90 | 11.64 | 4,227 |
| 26 Jul 2024 | 11.90 | -0.10 | -0.83% | 11.97 | 12.00 | 11.33 | 5,503 |
| 25 Jul 2024 | 12.00 | 0.15 | 1.27% | 11.85 | 12.00 | 11.8307 | 2,624 |
| 24 Jul 2024 | 11.85 | -0.15 | -1.25% | 11.99 | 11.99 | 11.655 | 1,518 |
| 23 Jul 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 11.925 | 1,446 |
| 22 Jul 2024 | 12.00 | 0.03 | 0.25% | 12.09 | 12.10 | 11.70 | 2,773 |
| 19 Jul 2024 | 11.97 | 0.07 | 0.59% | 12.05 | 12.14 | 11.9481 | 5,138 |
| 18 Jul 2024 | 11.90 | 0.02 | 0.17% | 11.76 | 11.99 | 11.50 | 3,963 |
| 17 Jul 2024 | 11.88 | 0.04 | 0.34% | 11.90 | 11.90 | 11.70 | 2,309 |
| 16 Jul 2024 | 11.84 | -0.05 | -0.42% | 11.84 | 11.84 | 11.73 | 1,076 |
| 15 Jul 2024 | 11.89 | 0.09 | 0.76% | 11.66 | 11.89 | 11.3101 | 6,648 |
| 12 Jul 2024 | 11.80 | 0.13 | 1.07% | 11.68 | 11.97 | 11.68 | 2,294 |
| 11 Jul 2024 | 11.675 | -0.14 | -1.14% | 11.73 | 11.82 | 11.675 | 1,528 |
| 10 Jul 2024 | 11.81 | 0.18 | 1.55% | 11.60 | 11.9092 | 11.56 | 2,344 |
| 09 Jul 2024 | 11.63 | 0.16 | 1.39% | 11.47 | 11.98 | 11.40 | 1,952 |
| 08 Jul 2024 | 11.47 | -0.08 | -0.69% | 11.65 | 11.65 | 11.41 | 3,541 |
| 05 Jul 2024 | 11.55 | -0.42 | -3.51% | 11.90 | 11.90 | 11.33 | 4,817 |
| 03 Jul 2024 | 11.97 | 0.70 | 6.21% | 11.28 | 12.09 | 11.28 | 4,959 |
| 02 Jul 2024 | 11.27 | -0.29 | -2.51% | 11.56 | 11.56 | 11.26 | 8,988 |
