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.
SSTI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 16.38 | 0.10 | 0.61% | 16.73 | 16.92 | 15.97 | 120,354 |
| 23 May 2024 | 16.28 | 1.34 | 8.97% | 14.94 | 16.40 | 14.91 | 120,402 |
| 22 May 2024 | 14.94 | 0.45 | 3.11% | 14.50 | 15.05 | 14.47 | 40,530 |
| 21 May 2024 | 14.49 | 0.00 | 0.00% | 14.32 | 14.59 | 14.32 | 40,771 |
| 20 May 2024 | 14.49 | 0.14 | 0.98% | 14.50 | 14.64 | 14.34 | 70,806 |
| 17 May 2024 | 14.35 | 0.07 | 0.49% | 14.07 | 14.61 | 13.81 | 53,858 |
| 16 May 2024 | 14.28 | 0.37 | 2.66% | 13.86 | 14.415 | 13.55 | 49,595 |
| 15 May 2024 | 13.91 | -0.49 | -3.40% | 14.18 | 14.53 | 13.78 | 68,435 |
| 14 May 2024 | 14.40 | -0.13 | -0.89% | 14.69 | 15.00 | 14.22 | 93,783 |
| 13 May 2024 | 14.53 | 0.64 | 4.61% | 13.89 | 14.78 | 13.775 | 112,641 |
| 10 May 2024 | 13.89 | -0.44 | -3.07% | 14.38 | 14.38 | 13.805 | 33,770 |
| 09 May 2024 | 14.33 | -0.25 | -1.71% | 14.58 | 14.68 | 14.20 | 23,086 |
| 08 May 2024 | 14.58 | 0.77 | 5.58% | 13.80 | 14.63 | 13.69 | 32,360 |
| 07 May 2024 | 13.81 | 0.31 | 2.30% | 13.59 | 13.85 | 13.45 | 58,935 |
| 06 May 2024 | 13.50 | 0.02 | 0.15% | 13.50 | 13.61 | 13.45 | 32,236 |
| 03 May 2024 | 13.48 | -0.01 | -0.07% | 13.70 | 13.80 | 13.39 | 39,407 |
| 02 May 2024 | 13.49 | -0.05 | -0.37% | 13.55 | 13.6175 | 13.395 | 34,656 |
| 01 May 2024 | 13.54 | 0.18 | 1.35% | 13.40 | 13.87 | 13.33 | 79,864 |
| 30 Abr 2024 | 13.36 | -0.17 | -1.26% | 13.38 | 13.475 | 13.0023 | 40,366 |
| 29 Abr 2024 | 13.53 | -0.14 | -1.02% | 13.67 | 13.81 | 13.37 | 50,616 |
| 26 Abr 2024 | 13.67 | 0.24 | 1.79% | 13.51 | 13.87 | 13.47 | 79,330 |
| 25 Abr 2024 | 13.43 | -0.03 | -0.22% | 13.28 | 13.5588 | 13.12 | 84,235 |
| 24 Abr 2024 | 13.46 | 0.14 | 1.05% | 13.39 | 13.60 | 13.09 | 67,221 |
| 23 Abr 2024 | 13.32 | -0.12 | -0.89% | 13.38 | 13.66 | 13.28 | 52,816 |
| 22 Abr 2024 | 13.44 | 0.11 | 0.83% | 13.31 | 13.80 | 12.98 | 46,383 |
| 19 Abr 2024 | 13.33 | -0.04 | -0.30% | 13.29 | 13.64 | 13.04 | 73,410 |
| 18 Abr 2024 | 13.37 | 0.06 | 0.45% | 13.31 | 13.70 | 13.15 | 138,322 |
| 17 Abr 2024 | 13.31 | -0.30 | -2.20% | 13.55 | 13.95 | 13.15 | 40,305 |
| 16 Abr 2024 | 13.61 | -0.81 | -5.62% | 14.11 | 14.2741 | 13.58 | 51,690 |
| 15 Abr 2024 | 14.42 | -0.40 | -2.70% | 14.88 | 14.88 | 14.02 | 57,568 |
| 12 Abr 2024 | 14.82 | -0.29 | -1.92% | 15.16 | 15.40 | 14.55 | 38,213 |
| 11 Abr 2024 | 15.11 | -0.26 | -1.69% | 15.27 | 15.39 | 14.85 | 59,414 |
| 10 Abr 2024 | 15.37 | -0.69 | -4.30% | 15.60 | 15.73 | 15.10 | 120,690 |
| 09 Abr 2024 | 16.06 | 1.11 | 7.42% | 14.93 | 16.11 | 14.93 | 312,482 |
| 08 Abr 2024 | 14.95 | -0.37 | -2.42% | 15.18 | 15.39 | 14.67 | 63,796 |
| 05 Abr 2024 | 15.32 | 0.18 | 1.19% | 15.23 | 15.56 | 14.93 | 97,798 |
| 04 Abr 2024 | 15.14 | -0.75 | -4.72% | 15.93 | 16.08 | 15.01 | 60,889 |
| 03 Abr 2024 | 15.89 | -0.13 | -0.81% | 15.82 | 16.10 | 15.55 | 73,271 |
| 02 Abr 2024 | 16.02 | -0.10 | -0.62% | 15.96 | 16.07 | 15.89 | 32,337 |
| 01 Abr 2024 | 16.12 | 0.24 | 1.51% | 16.10 | 16.30 | 15.89 | 48,195 |
| 28 Mar 2024 | 15.88 | 0.36 | 2.32% | 15.50 | 15.9161 | 15.27 | 50,823 |
| 27 Mar 2024 | 15.52 | 0.47 | 3.12% | 15.10 | 16.02 | 14.76 | 98,838 |
| 26 Mar 2024 | 15.05 | -0.37 | -2.40% | 15.70 | 15.70 | 15.04 | 46,726 |
| 25 Mar 2024 | 15.42 | -0.33 | -2.10% | 15.80 | 15.85 | 15.04 | 35,311 |
| 22 Mar 2024 | 15.75 | 0.75 | 5.00% | 15.06 | 15.90 | 14.80 | 130,115 |
| 21 Mar 2024 | 15.00 | -0.52 | -3.35% | 15.61 | 15.635 | 14.82 | 55,139 |
| 20 Mar 2024 | 15.52 | 0.02 | 0.13% | 15.59 | 15.665 | 14.90 | 68,508 |
| 19 Mar 2024 | 15.50 | 0.47 | 3.13% | 15.09 | 15.61 | 14.87 | 50,973 |
| 18 Mar 2024 | 15.03 | -0.12 | -0.79% | 15.42 | 15.99 | 14.85 | 53,046 |
| 15 Mar 2024 | 15.15 | -0.30 | -1.94% | 15.07 | 15.5476 | 14.64 | 149,192 |
| 14 Mar 2024 | 15.45 | -0.75 | -4.63% | 16.08 | 16.36 | 15.31 | 33,052 |
| 13 Mar 2024 | 16.20 | -0.17 | -1.04% | 16.69 | 16.75 | 16.065 | 17,252 |
| 12 Mar 2024 | 16.37 | 0.36 | 2.25% | 16.20 | 16.6922 | 15.915 | 25,482 |
| 11 Mar 2024 | 16.01 | -0.41 | -2.50% | 16.40 | 16.40 | 16.01 | 13,167 |
| 08 Mar 2024 | 16.42 | -0.17 | -1.02% | 16.76 | 17.184 | 16.23 | 42,612 |
| 07 Mar 2024 | 16.59 | 0.20 | 1.22% | 16.39 | 16.99 | 16.1317 | 29,009 |
| 06 Mar 2024 | 16.39 | 0.08 | 0.49% | 16.32 | 16.78 | 16.14 | 30,782 |
| 05 Mar 2024 | 16.31 | -0.08 | -0.49% | 16.18 | 16.71 | 16.06 | 51,924 |
| 04 Mar 2024 | 16.39 | -1.35 | -7.61% | 17.73 | 17.73 | 16.27 | 46,401 |
| 01 Mar 2024 | 17.74 | 0.35 | 2.01% | 17.29 | 17.875 | 17.29 | 87,834 |
| 29 Feb 2024 | 17.39 | -0.12 | -0.69% | 17.89 | 18.375 | 17.245 | 86,665 |
| 28 Feb 2024 | 17.51 | -0.51 | -2.83% | 18.12 | 18.3935 | 17.44 | 46,483 |
| 27 Feb 2024 | 18.02 | 0.23 | 1.29% | 17.68 | 18.70 | 16.50 | 54,332 |
