SES.WS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.0501 | -0.0099 | -16.50% | 0.0551 | 0.0589 | 0.05 | 1,100 |
30 May 2024 | 0.06 | 0.01 | 20.00% | 0.06 | 0.06 | 0.06 | 1,250 |
29 May 2024 | 0.05 | 0.0001 | 0.20% | 0.0498 | 0.05 | 0.0431 | 1,717 |
28 May 2024 | 0.0499 | 0.00 | 0.00% | 0.049899 | 0.05 | 0.0431 | 1,720 |
24 May 2024 | 0.0499 | -0.0021 | -4.04% | 0.052 | 0.052 | 0.0431 | 7,934 |
23 May 2024 | 0.052 | -0.0009 | -1.70% | 0.0432 | 0.052 | 0.0432 | 1,171 |
22 May 2024 | 0.0529 | -0.0021 | -3.82% | 0.0519 | 0.053935 | 0.050813 | 19,636 |
21 May 2024 | 0.055 | 0.00 | 0.00% | 0.0538 | 0.055 | 0.0538 | 99 |
20 May 2024 | 0.055 | 0.00635 | 13.04% | 0.055 | 0.055 | 0.055 | 100 |
17 May 2024 | 0.048655 | -0.00195 | -3.84% | 0.0548 | 0.06 | 0.0418 | 13,448 |
16 May 2024 | 0.0506 | 0.00 | 0.00% | 0.054 | 0.054 | 0.0506 | 200 |
15 May 2024 | 0.0506 | 0.0026 | 5.42% | 0.0434 | 0.056 | 0.043 | 3,735 |
14 May 2024 | 0.048 | -0.0043 | -8.22% | 0.0499 | 0.057 | 0.0421 | 15,387 |
13 May 2024 | 0.0523 | 0.0111 | 26.94% | 0.0415 | 0.0523 | 0.0415 | 295 |
10 May 2024 | 0.041201 | -0.0039 | -8.65% | 0.059 | 0.0598 | 0.04 | 36,770 |
09 May 2024 | 0.045101 | -0.0162 | -26.43% | 0.0559 | 0.0613 | 0.0425 | 12,829 |
08 May 2024 | 0.0613 | 0.0175 | 39.95% | 0.0445 | 0.075 | 0.041 | 53,898 |
07 May 2024 | 0.0438 | -0.0116 | -20.94% | 0.0454 | 0.065 | 0.0435 | 795 |
06 May 2024 | 0.0554 | 0.0121 | 27.94% | 0.0685 | 0.0692 | 0.0415 | 25,080 |
03 May 2024 | 0.0433 | -0.0066 | -13.23% | 0.0434 | 0.0745 | 0.0433 | 3,900 |
02 May 2024 | 0.0499 | -0.0239 | -32.38% | 0.0501 | 0.075 | 0.0421 | 44,075 |
01 May 2024 | 0.0738 | 0.0063 | 9.33% | 0.068 | 0.0749 | 0.0421 | 5,313 |
30 Abr 2024 | 0.0675 | 0.0175 | 35.00% | 0.0414 | 0.075 | 0.0413 | 19,710 |
29 Abr 2024 | 0.05 | -0.0143 | -22.24% | 0.05005 | 0.059 | 0.0411 | 10,834 |
26 Abr 2024 | 0.0643 | 0.0153 | 31.22% | 0.049 | 0.0643 | 0.0405 | 10,100 |
25 Abr 2024 | 0.049 | 0.0001 | 0.20% | 0.0489 | 0.049 | 0.0405 | 4,427 |
24 Abr 2024 | 0.0489 | -0.001 | -2.00% | 0.0404 | 0.05 | 0.0404 | 12,639 |
23 Abr 2024 | 0.0499 | 0.0054 | 12.13% | 0.0445 | 0.05 | 0.04 | 17,406 |
22 Abr 2024 | 0.0445 | 0.0045 | 11.25% | 0.0486 | 0.049 | 0.0403 | 6,228 |
19 Abr 2024 | 0.04 | -0.011 | -21.57% | 0.0598 | 0.065 | 0.04 | 56,140 |
18 Abr 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0 |
17 Abr 2024 | 0.051 | -0.019 | -27.14% | 0.08 | 0.0811 | 0.051 | 1,531 |
16 Abr 2024 | 0.07 | 0.00 | 0.00% | 0.08 | 0.08 | 0.07 | 20 |
15 Abr 2024 | 0.07 | 0.03 | 75.00% | 0.075 | 0.075 | 0.07 | 7,349 |
12 Abr 2024 | 0.04 | -0.0032 | -7.41% | 0.04 | 0.04 | 0.04 | 1,300 |
11 Abr 2024 | 0.0432 | 0.00 | 0.00% | 0.0432 | 0.0432 | 0.0432 | 118 |
10 Abr 2024 | 0.0432 | 0.0095 | 28.19% | 0.04 | 0.0436 | 0.034 | 4,534 |
09 Abr 2024 | 0.0337 | -0.0263 | -43.83% | 0.0808 | 0.0808 | 0.0331 | 182,724 |
08 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
05 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
04 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
03 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.08 | 0.08 | 0.06 | 33 |
02 Abr 2024 | 0.06 | -0.02 | -25.00% | 0.07 | 0.0997 | 0.06 | 24,387 |
01 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 17 |
28 Mar 2024 | 0.08 | -0.01 | -11.11% | 0.08 | 0.08 | 0.08 | 21,500 |
27 Mar 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 80 |
26 Mar 2024 | 0.09 | 0.0082 | 10.02% | 0.099799 | 0.0998 | 0.06 | 6,920 |
25 Mar 2024 | 0.0818 | -0.0031 | -3.65% | 0.0997 | 0.0997 | 0.0818 | 1,000 |
22 Mar 2024 | 0.0849 | 0.0149 | 21.29% | 0.0849 | 0.0849 | 0.0849 | 534 |
21 Mar 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
20 Mar 2024 | 0.07 | 0.00 | 0.00% | 0.06 | 0.0917 | 0.05 | 82,846 |
19 Mar 2024 | 0.07 | -0.001 | -1.41% | 0.0701 | 0.085 | 0.065 | 11,786 |
18 Mar 2024 | 0.071 | -0.039 | -35.45% | 0.12 | 0.1472 | 0.0701 | 42,089 |
15 Mar 2024 | 0.11 | 0.0003 | 0.27% | 0.11 | 0.11 | 0.11 | 124 |
14 Mar 2024 | 0.1097 | -0.0356 | -24.50% | 0.14 | 0.1401 | 0.1006 | 37,506 |
13 Mar 2024 | 0.1453 | -0.0022 | -1.49% | 0.2075 | 0.2075 | 0.0936 | 12,358 |
12 Mar 2024 | 0.1475 | 0.0354 | 31.58% | 0.12 | 0.1475 | 0.0812 | 12,927 |
11 Mar 2024 | 0.1121 | 0.00 | 0.00% | 0.1121 | 0.1121 | 0.1121 | 0 |
08 Mar 2024 | 0.1121 | 0.0123 | 12.32% | 0.0986 | 0.1121 | 0.0986 | 611 |
07 Mar 2024 | 0.0998 | 0.0114 | 12.90% | 0.0998 | 0.0998 | 0.0998 | 191 |
06 Mar 2024 | 0.0884 | 0.0084 | 10.50% | 0.0801 | 0.0998 | 0.0701 | 33,515 |
05 Mar 2024 | 0.08 | -0.0283 | -26.13% | 0.0823 | 0.0823 | 0.08 | 1,493 |
04 Mar 2024 | 0.108299 | 0.0298 | 37.96% | 0.08 | 0.108299 | 0.08 | 300 |