Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SES Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.28 | -0.04 | -3.03% | 1.28 | 1.31 | 1.2711 | 200,721 |
| 20 May 2024 | 1.32 | 0.06 | 4.76% | 1.26 | 1.33 | 1.255 | 414,458 |
| 17 May 2024 | 1.26 | -0.01 | -0.79% | 1.30 | 1.32 | 1.22 | 504,332 |
| 16 May 2024 | 1.27 | -0.03 | -2.31% | 1.35 | 1.37 | 1.22 | 934,097 |
| 15 May 2024 | 1.30 | -0.09 | -6.47% | 1.40 | 1.43 | 1.28 | 622,815 |
| 14 May 2024 | 1.39 | 0.03 | 2.21% | 1.39 | 1.48 | 1.38 | 490,936 |
| 13 May 2024 | 1.36 | -0.09 | -6.21% | 1.45 | 1.465 | 1.36 | 463,687 |
| 10 May 2024 | 1.45 | -0.06 | -3.97% | 1.51 | 1.51 | 1.41 | 328,102 |
| 09 May 2024 | 1.51 | 0.09 | 6.34% | 1.42 | 1.56 | 1.41 | 423,059 |
| 08 May 2024 | 1.42 | 0.03 | 2.16% | 1.40 | 1.48 | 1.335 | 409,478 |
| 07 May 2024 | 1.39 | -0.10 | -6.71% | 1.48 | 1.50 | 1.39 | 510,493 |
| 06 May 2024 | 1.49 | 0.09 | 6.43% | 1.42 | 1.59 | 1.42 | 441,458 |
| 03 May 2024 | 1.40 | -0.08 | -5.41% | 1.55 | 1.55 | 1.33 | 595,211 |
| 02 May 2024 | 1.48 | 0.00 | 0.00% | 1.54 | 1.59 | 1.47 | 308,577 |
| 01 May 2024 | 1.48 | -0.10 | -6.33% | 1.57 | 1.60 | 1.41 | 631,965 |
| 30 Abr 2024 | 1.58 | 0.23 | 17.04% | 1.40 | 1.71 | 1.38 | 1,558,629 |
| 29 Abr 2024 | 1.35 | -0.01 | -0.74% | 1.41 | 1.41 | 1.33 | 493,997 |
| 26 Abr 2024 | 1.36 | 0.08 | 6.25% | 1.30 | 1.40 | 1.29 | 506,923 |
| 25 Abr 2024 | 1.28 | 0.02 | 1.59% | 1.26 | 1.30 | 1.21 | 520,324 |
| 24 Abr 2024 | 1.26 | -0.03 | -2.33% | 1.37 | 1.375 | 1.23 | 829,309 |
| 23 Abr 2024 | 1.29 | 0.14 | 12.17% | 1.20 | 1.4195 | 1.19 | 1,058,371 |
| 22 Abr 2024 | 1.15 | -0.12 | -9.45% | 1.30 | 1.30 | 1.145 | 946,220 |
| 19 Abr 2024 | 1.27 | -0.07 | -5.22% | 1.38 | 1.39 | 1.26 | 568,498 |
| 18 Abr 2024 | 1.34 | -0.13 | -8.84% | 1.51 | 1.51 | 1.32 | 510,298 |
| 17 Abr 2024 | 1.47 | -0.07 | -4.55% | 1.52 | 1.56 | 1.46 | 390,743 |
| 16 Abr 2024 | 1.54 | -0.18 | -10.47% | 1.70 | 1.735 | 1.5247 | 860,935 |
| 15 Abr 2024 | 1.72 | 0.23 | 15.44% | 1.74 | 1.87 | 1.66 | 2,868,568 |
| 12 Abr 2024 | 1.49 | 0.09 | 6.43% | 1.40 | 1.49 | 1.35 | 679,588 |
| 11 Abr 2024 | 1.40 | -0.04 | -2.78% | 1.48 | 1.48 | 1.39 | 471,642 |
| 10 Abr 2024 | 1.44 | -0.09 | -5.88% | 1.58 | 1.58 | 1.41 | 477,244 |
| 09 Abr 2024 | 1.53 | 0.03 | 2.00% | 1.49 | 1.60 | 1.49 | 267,465 |
| 08 Abr 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.575 | 1.48 | 246,160 |
| 05 Abr 2024 | 1.50 | -0.05 | -3.23% | 1.55 | 1.56 | 1.46 | 294,083 |
| 04 Abr 2024 | 1.55 | -0.08 | -4.91% | 1.64 | 1.68 | 1.53 | 393,491 |
| 03 Abr 2024 | 1.63 | 0.05 | 3.16% | 1.57 | 1.64 | 1.54 | 357,993 |
| 02 Abr 2024 | 1.58 | -0.03 | -1.86% | 1.61 | 1.63 | 1.56 | 404,725 |
| 01 Abr 2024 | 1.61 | -0.07 | -4.17% | 1.69 | 1.69 | 1.57 | 287,939 |
| 28 Mar 2024 | 1.68 | 0.02 | 1.20% | 1.64 | 1.7099 | 1.61 | 681,173 |
| 27 Mar 2024 | 1.66 | 0.09 | 5.73% | 1.60 | 1.66 | 1.56 | 928,198 |
| 26 Mar 2024 | 1.57 | 0.00 | 0.00% | 1.60 | 1.695 | 1.56 | 542,717 |
| 25 Mar 2024 | 1.57 | 0.00 | 0.00% | 1.56 | 1.63 | 1.55 | 282,103 |
| 22 Mar 2024 | 1.57 | -0.07 | -4.27% | 1.63 | 1.65 | 1.56 | 343,261 |
| 21 Mar 2024 | 1.64 | 0.03 | 1.86% | 1.60 | 1.65 | 1.52 | 682,214 |
| 20 Mar 2024 | 1.61 | 0.14 | 9.52% | 1.46 | 1.65 | 1.45 | 478,630 |
| 19 Mar 2024 | 1.47 | 0.03 | 2.08% | 1.44 | 1.54 | 1.4174 | 304,311 |
| 18 Mar 2024 | 1.44 | -0.08 | -5.26% | 1.55 | 1.555 | 1.44 | 323,931 |
| 15 Mar 2024 | 1.52 | 0.04 | 2.70% | 1.48 | 1.57 | 1.47 | 861,856 |
| 14 Mar 2024 | 1.48 | -0.06 | -3.90% | 1.56 | 1.58 | 1.42 | 522,348 |
| 13 Mar 2024 | 1.54 | -0.07 | -4.35% | 1.62 | 1.63 | 1.52 | 363,469 |
| 12 Mar 2024 | 1.61 | 0.06 | 3.87% | 1.54 | 1.62 | 1.54 | 235,880 |
| 11 Mar 2024 | 1.55 | -0.11 | -6.63% | 1.61 | 1.61 | 1.49 | 336,126 |
| 08 Mar 2024 | 1.66 | 0.02 | 1.22% | 1.66 | 1.76 | 1.64 | 524,801 |
| 07 Mar 2024 | 1.64 | 0.05 | 3.14% | 1.61 | 1.64 | 1.54 | 397,759 |
| 06 Mar 2024 | 1.59 | 0.00 | 0.00% | 1.60 | 1.65 | 1.575 | 256,680 |
| 05 Mar 2024 | 1.59 | -0.12 | -7.02% | 1.73 | 1.75 | 1.53 | 347,218 |
| 04 Mar 2024 | 1.71 | 0.03 | 1.79% | 1.70 | 1.78 | 1.645 | 807,360 |
| 01 Mar 2024 | 1.68 | -0.09 | -5.08% | 1.79 | 1.80 | 1.635 | 640,865 |
| 29 Feb 2024 | 1.77 | 0.03 | 1.72% | 1.74 | 1.85 | 1.74 | 793,968 |
| 28 Feb 2024 | 1.74 | 0.04 | 2.35% | 1.67 | 1.86 | 1.63 | 1,199,172 |
| 27 Feb 2024 | 1.70 | 0.21 | 14.09% | 1.47 | 1.79 | 1.46 | 1,135,807 |
| 26 Feb 2024 | 1.49 | 0.11 | 7.97% | 1.43 | 1.49 | 1.37 | 489,674 |
| 23 Feb 2024 | 1.38 | 0.03 | 2.22% | 1.35 | 1.41 | 1.33 | 285,600 |
| 22 Feb 2024 | 1.35 | -0.04 | -2.88% | 1.39 | 1.44 | 1.33 | 593,639 |
