Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
52SA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 7.06 | -0.34 | -4.59% | 7.35 | 7.40 | 7.00 | 24 |
| 24 Jun 2024 | 7.40 | 0.16 | 2.21% | 7.25 | 7.40 | 7.25 | 19 |
| 21 Jun 2024 | 7.24 | -0.11 | -1.50% | 7.35 | 7.35 | 7.24 | 7 |
| 20 Jun 2024 | 7.35 | 0.13 | 1.80% | 7.24 | 7.36 | 7.18 | 47 |
| 19 Jun 2024 | 7.22 | -0.05 | -0.69% | 7.26 | 7.26 | 7.17 | 219 |
| 18 Jun 2024 | 7.27 | 0.08 | 1.11% | 7.21 | 7.27 | 7.16 | 60 |
| 17 Jun 2024 | 7.19 | 0.11 | 1.55% | 7.12 | 7.19 | 7.07 | 64 |
| 14 Jun 2024 | 7.08 | 0.01 | 0.14% | 7.10 | 7.10 | 7.02 | 31 |
| 13 Jun 2024 | 7.07 | -0.21 | -2.88% | 7.25 | 7.26 | 7.01 | 19 |
| 12 Jun 2024 | 7.28 | 0.20 | 2.82% | 7.05 | 7.29 | 7.05 | 61 |
| 11 Jun 2024 | 7.08 | 0.10 | 1.43% | 6.97 | 7.11 | 6.92 | 86 |
| 10 Jun 2024 | 6.98 | 0.10 | 1.45% | 6.86 | 6.98 | 6.86 | 852 |
| 07 Jun 2024 | 6.88 | -0.20 | -2.82% | 7.12 | 7.12 | 6.88 | 201 |
| 06 Jun 2024 | 7.08 | 0.01 | 0.14% | 7.05 | 7.15 | 7.05 | 388 |
| 05 Jun 2024 | 7.07 | 0.05 | 0.71% | 7.00 | 7.08 | 6.99 | 400 |
| 04 Jun 2024 | 7.02 | 0.34 | 5.09% | 7.10 | 7.10 | 6.94 | 66 |
| 03 Jun 2024 | 6.68 | -0.13 | -1.91% | 6.96 | 6.96 | 6.68 | 1,123 |
| 31 May 2024 | 6.81 | -0.04 | -0.58% | 6.80 | 6.85 | 6.80 | 4 |
| 30 May 2024 | 6.85 | 0.12 | 1.78% | 6.64 | 6.85 | 6.64 | 33 |
| 29 May 2024 | 6.73 | -0.18 | -2.60% | 6.89 | 6.89 | 6.67 | 14 |
| 28 May 2024 | 6.91 | 0.05 | 0.73% | 6.86 | 6.95 | 6.86 | 19 |
| 27 May 2024 | 6.86 | -0.03 | -0.44% | 6.95 | 6.95 | 6.86 | 25 |
| 24 May 2024 | 6.89 | 0.01 | 0.15% | 6.86 | 6.95 | 6.86 | 259 |
| 23 May 2024 | 6.88 | 0.18 | 2.69% | 6.79 | 6.91 | 6.77 | 99 |
| 22 May 2024 | 6.70 | -0.03 | -0.45% | 6.79 | 6.85 | 6.70 | 21 |
| 21 May 2024 | 6.73 | -0.11 | -1.61% | 6.86 | 6.91 | 6.73 | 7 |
| 20 May 2024 | 6.84 | -0.23 | -3.25% | 7.13 | 7.13 | 6.83 | 365 |
| 17 May 2024 | 7.07 | 0.05 | 0.71% | 7.05 | 7.07 | 7.05 | 9 |
| 16 May 2024 | 7.02 | 0.01 | 0.14% | 7.06 | 7.14 | 7.02 | 33 |
| 15 May 2024 | 7.01 | 0.01 | 0.14% | 6.96 | 7.05 | 6.96 | 1,601 |
| 14 May 2024 | 7.00 | 0.07 | 1.01% | 6.92 | 7.00 | 6.92 | 32 |
| 13 May 2024 | 6.93 | 0.61 | 9.65% | 6.87 | 6.95 | 6.87 | 114 |
| 10 May 2024 | 6.32 | 0.00 | 0.00% | 6.32 | 6.32 | 6.32 | 0.00 |
| 09 May 2024 | 6.32 | 0.00 | 0.00% | 6.32 | 6.32 | 6.32 | 0.00 |
| 08 May 2024 | 6.32 | 0.00 | 0.00% | 6.32 | 6.32 | 6.32 | 0.00 |
| 07 May 2024 | 6.32 | 0.00 | 0.00% | 6.32 | 6.32 | 6.32 | 0.00 |
| 06 May 2024 | 6.32 | 0.00 | 0.00% | 6.32 | 6.32 | 6.32 | 0.00 |
| 03 May 2024 | 6.32 | 0.00 | 0.00% | 6.32 | 6.32 | 6.32 | 0.00 |
| 02 May 2024 | 6.32 | 0.10 | 1.61% | 6.32 | 6.32 | 6.32 | 4 |
| 30 Abr 2024 | 6.22 | 0.00 | 0.00% | 6.22 | 6.22 | 6.22 | 0.00 |
| 29 Abr 2024 | 6.22 | 0.00 | 0.00% | 6.22 | 6.22 | 6.22 | 0.00 |
| 26 Abr 2024 | 6.22 | 0.02 | 0.32% | 6.22 | 6.22 | 6.22 | 20 |
| 25 Abr 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.20 | 6.20 | 0.00 |
| 24 Abr 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.20 | 6.20 | 0.00 |
| 23 Abr 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.20 | 6.20 | 0.00 |
| 22 Abr 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.20 | 6.20 | 0.00 |
| 19 Abr 2024 | 6.20 | 0.12 | 1.97% | 6.12 | 6.20 | 6.12 | 440 |
| 18 Abr 2024 | 6.08 | 0.00 | 0.00% | 6.08 | 6.08 | 6.08 | 0.00 |
| 17 Abr 2024 | 6.08 | -0.51 | -7.74% | 6.08 | 6.08 | 6.08 | 1,550 |
| 16 Abr 2024 | 6.59 | 0.00 | 0.00% | 6.59 | 6.59 | 6.59 | 0.00 |
| 15 Abr 2024 | 6.59 | 0.00 | 0.00% | 6.59 | 6.59 | 6.59 | 0.00 |
| 12 Abr 2024 | 6.59 | 0.00 | 0.00% | 6.59 | 6.59 | 6.59 | 0.00 |
| 11 Abr 2024 | 6.59 | 0.12 | 1.85% | 6.59 | 6.59 | 6.59 | 150 |
| 10 Abr 2024 | 6.47 | 0.00 | 0.00% | 6.47 | 6.47 | 6.47 | 0.00 |
| 09 Abr 2024 | 6.47 | 0.00 | 0.00% | 6.47 | 6.47 | 6.47 | 0.00 |
| 08 Abr 2024 | 6.47 | 0.00 | 0.00% | 6.47 | 6.47 | 6.47 | 0.00 |
| 05 Abr 2024 | 6.47 | 0.00 | 0.00% | 6.47 | 6.47 | 6.47 | 0.00 |
| 04 Abr 2024 | 6.47 | 0.00 | 0.00% | 6.47 | 6.47 | 6.47 | 0.00 |
| 03 Abr 2024 | 6.47 | -0.16 | -2.41% | 6.42 | 6.47 | 6.42 | 1,880 |
| 02 Abr 2024 | 6.63 | -0.04 | -0.60% | 6.63 | 6.63 | 6.63 | 4 |
| 28 Mar 2024 | 6.67 | 0.17 | 2.62% | 6.67 | 6.67 | 6.67 | 15 |
