Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SSRM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 5.23 | -0.18 | -3.33% | 5.50 | 5.59 | 5.22 | 2,950,293 |
| 09 May 2024 | 5.41 | 0.08 | 1.50% | 5.42 | 5.575 | 5.11 | 6,787,571 |
| 08 May 2024 | 5.33 | -0.11 | -2.02% | 5.37 | 5.46 | 5.295 | 3,025,366 |
| 07 May 2024 | 5.44 | 0.04 | 0.74% | 5.38 | 5.46 | 5.36 | 2,383,985 |
| 06 May 2024 | 5.40 | 0.06 | 1.12% | 5.46 | 5.59 | 5.37 | 2,273,732 |
| 03 May 2024 | 5.34 | -0.06 | -1.11% | 5.40 | 5.50 | 5.31 | 2,883,915 |
| 02 May 2024 | 5.40 | 0.02 | 0.37% | 5.33 | 5.4275 | 5.295 | 1,929,606 |
| 01 May 2024 | 5.38 | 0.02 | 0.37% | 5.40 | 5.52 | 5.26 | 2,646,412 |
| 30 Abr 2024 | 5.36 | -0.27 | -4.80% | 5.48 | 5.605 | 5.36 | 6,062,553 |
| 29 Abr 2024 | 5.63 | 0.06 | 1.08% | 5.53 | 5.70 | 5.435 | 2,992,926 |
| 26 Abr 2024 | 5.57 | 0.05 | 0.91% | 5.58 | 5.63 | 5.47 | 2,902,127 |
| 25 Abr 2024 | 5.52 | 0.05 | 0.91% | 5.50 | 5.535 | 5.28 | 3,836,567 |
| 24 Abr 2024 | 5.47 | 0.11 | 1.96% | 5.34 | 5.475 | 5.31 | 2,676,126 |
| 23 Abr 2024 | 5.365 | 0.16 | 2.98% | 5.11 | 5.49 | 5.11 | 4,498,806 |
| 22 Abr 2024 | 5.21 | -0.13 | -2.43% | 5.13 | 5.295 | 5.03 | 4,065,406 |
| 19 Abr 2024 | 5.34 | 0.20 | 3.89% | 5.11 | 5.44 | 5.09 | 6,551,051 |
| 18 Abr 2024 | 5.14 | 0.08 | 1.58% | 5.10 | 5.23 | 5.0298 | 2,910,948 |
| 17 Abr 2024 | 5.06 | 0.02 | 0.40% | 5.07 | 5.16 | 4.945 | 2,712,936 |
| 16 Abr 2024 | 5.04 | -0.16 | -2.98% | 5.05 | 5.21 | 5.00 | 2,894,320 |
| 15 Abr 2024 | 5.195 | 0.00 | 0.10% | 5.19 | 5.31 | 5.08 | 3,604,075 |
| 12 Abr 2024 | 5.19 | -0.15 | -2.81% | 5.43 | 5.53 | 5.12 | 5,549,299 |
| 11 Abr 2024 | 5.34 | 0.08 | 1.52% | 5.27 | 5.435 | 5.17 | 4,438,142 |
| 10 Abr 2024 | 5.26 | 0.12 | 2.33% | 5.02 | 5.285 | 4.84 | 5,119,877 |
| 09 Abr 2024 | 5.14 | 0.26 | 5.33% | 4.98 | 5.295 | 4.97 | 4,519,694 |
| 08 Abr 2024 | 4.88 | 0.02 | 0.41% | 4.89 | 5.06 | 4.72 | 3,541,603 |
| 05 Abr 2024 | 4.86 | 0.12 | 2.53% | 4.74 | 4.92 | 4.66 | 3,314,598 |
| 04 Abr 2024 | 4.74 | -0.06 | -1.25% | 4.78 | 4.92 | 4.705 | 3,748,056 |
| 03 Abr 2024 | 4.80 | 0.05 | 1.05% | 4.79 | 4.82 | 4.6907 | 5,848,969 |
| 02 Abr 2024 | 4.75 | 0.05 | 1.06% | 4.71 | 4.82 | 4.62 | 4,151,464 |
| 01 Abr 2024 | 4.70 | 0.24 | 5.38% | 4.53 | 4.72 | 4.51 | 4,790,732 |
| 28 Mar 2024 | 4.46 | 0.13 | 3.00% | 4.36 | 4.52 | 4.30 | 3,999,805 |
| 27 Mar 2024 | 4.33 | 0.20 | 4.84% | 4.10 | 4.345 | 4.09 | 3,221,094 |
| 26 Mar 2024 | 4.13 | 0.13 | 3.25% | 4.04 | 4.18 | 4.03 | 3,263,463 |
| 25 Mar 2024 | 4.00 | -0.03 | -0.74% | 4.08 | 4.10 | 3.96 | 4,048,630 |
| 22 Mar 2024 | 4.03 | -0.01 | -0.25% | 4.07 | 4.14 | 4.02 | 4,161,477 |
| 21 Mar 2024 | 4.04 | -0.08 | -1.94% | 4.10 | 4.20 | 4.03 | 3,070,528 |
| 20 Mar 2024 | 4.12 | 0.10 | 2.49% | 4.00 | 4.18 | 3.94 | 2,672,203 |
| 19 Mar 2024 | 4.02 | 0.00 | 0.00% | 4.00 | 4.14 | 3.97 | 3,202,496 |
| 18 Mar 2024 | 4.02 | 0.04 | 1.01% | 3.96 | 4.07 | 3.905 | 3,620,945 |
| 15 Mar 2024 | 3.98 | -0.12 | -2.93% | 4.06 | 4.16 | 3.965 | 10,190,581 |
| 14 Mar 2024 | 4.10 | -0.08 | -1.91% | 4.15 | 4.195 | 4.09 | 3,245,766 |
| 13 Mar 2024 | 4.18 | 0.06 | 1.46% | 4.19 | 4.275 | 4.11 | 4,199,763 |
| 12 Mar 2024 | 4.12 | -0.24 | -5.50% | 4.26 | 4.27 | 4.085 | 5,072,022 |
| 11 Mar 2024 | 4.36 | 0.06 | 1.40% | 4.32 | 4.43 | 4.24 | 4,215,433 |
| 08 Mar 2024 | 4.30 | -0.18 | -4.02% | 4.49 | 4.51 | 4.29 | 5,317,090 |
| 07 Mar 2024 | 4.48 | 0.10 | 2.28% | 4.43 | 4.53 | 4.27 | 4,202,934 |
| 06 Mar 2024 | 4.38 | 0.19 | 4.41% | 4.20 | 4.44 | 4.19 | 3,992,170 |
| 05 Mar 2024 | 4.195 | 0.00 | 0.12% | 4.22 | 4.35 | 4.15 | 5,344,262 |
| 04 Mar 2024 | 4.19 | -0.07 | -1.64% | 4.33 | 4.36 | 4.12 | 5,661,988 |
| 01 Mar 2024 | 4.26 | -0.04 | -0.93% | 4.33 | 4.35 | 4.19 | 4,040,127 |
| 29 Feb 2024 | 4.30 | 0.01 | 0.23% | 4.34 | 4.495 | 4.24 | 5,485,490 |
| 28 Feb 2024 | 4.29 | -0.37 | -7.94% | 4.50 | 4.61 | 4.28 | 5,313,391 |
| 27 Feb 2024 | 4.66 | -0.02 | -0.43% | 4.68 | 4.74 | 4.585 | 4,371,449 |
| 26 Feb 2024 | 4.68 | 0.05 | 1.08% | 4.58 | 4.69 | 4.48 | 3,433,967 |
| 23 Feb 2024 | 4.63 | 0.26 | 5.95% | 4.37 | 4.65 | 4.32 | 4,303,603 |
| 22 Feb 2024 | 4.37 | -0.14 | -3.10% | 4.40 | 4.45 | 4.26 | 5,112,704 |
| 21 Feb 2024 | 4.51 | -0.11 | -2.38% | 4.56 | 4.65 | 4.42 | 5,113,545 |
| 20 Feb 2024 | 4.62 | -0.29 | -5.91% | 4.37 | 4.68 | 4.28 | 7,846,553 |
| 16 Feb 2024 | 4.91 | 0.08 | 1.66% | 4.88 | 4.96 | 4.76 | 6,382,553 |
| 15 Feb 2024 | 4.83 | 0.36 | 8.05% | 4.47 | 4.88 | 4.31 | 15,176,969 |
| 14 Feb 2024 | 4.47 | -0.03 | -0.67% | 4.42 | 4.58 | 4.16 | 22,640,505 |
| 13 Feb 2024 | 4.50 | -5.22 | -53.70% | 8.25 | 8.30 | 3.76 | 67,259,846 |
