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.
S5SG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 31.705 | -0.30 | -0.94% | 32.025 | 32.025 | 31.705 | 403 |
| 18 Jul 2024 | 32.005 | -0.18 | -0.57% | 32.265 | 32.325 | 31.835 | 80 |
| 17 Jul 2024 | 32.19 | -0.33 | -1.00% | 32.56 | 32.56 | 32.185 | 186 |
| 16 Jul 2024 | 32.515 | 0.08 | 0.25% | 32.50 | 32.515 | 32.315 | 99 |
| 15 Jul 2024 | 32.435 | 0.04 | 0.11% | 32.235 | 32.515 | 32.235 | 170 |
| 12 Jul 2024 | 32.40 | 0.36 | 1.12% | 32.165 | 32.44 | 32.055 | 455 |
| 11 Jul 2024 | 32.04 | -0.30 | -0.91% | 32.425 | 32.46 | 32.04 | 558 |
| 10 Jul 2024 | 32.335 | 0.43 | 1.33% | 32.06 | 32.34 | 32.03 | 749 |
| 09 Jul 2024 | 31.91 | -0.09 | -0.28% | 31.915 | 32.13 | 31.91 | 214 |
| 08 Jul 2024 | 32.00 | 0.08 | 0.25% | 31.89 | 32.00 | 31.74 | 163 |
| 05 Jul 2024 | 31.92 | 0.15 | 0.46% | 31.81 | 31.92 | 31.67 | 103 |
| 04 Jul 2024 | 31.775 | -0.01 | -0.02% | 31.775 | 31.795 | 31.62 | 169 |
| 03 Jul 2024 | 31.78 | 0.24 | 0.76% | 31.58 | 31.785 | 31.43 | 228 |
| 02 Jul 2024 | 31.54 | 0.13 | 0.40% | 31.25 | 31.54 | 31.19 | 261 |
| 01 Jul 2024 | 31.415 | 0.00 | 0.02% | 31.445 | 31.46 | 31.26 | 701 |
| 28 Jun 2024 | 31.41 | 0.02 | 0.06% | 31.525 | 31.56 | 31.305 | 644 |
| 27 Jun 2024 | 31.39 | -0.02 | -0.05% | 31.405 | 31.45 | 31.255 | 175 |
| 26 Jun 2024 | 31.405 | 0.13 | 0.42% | 31.475 | 31.485 | 31.31 | 2,158 |
| 25 Jun 2024 | 31.275 | 0.08 | 0.27% | 31.325 | 31.39 | 31.175 | 637 |
| 24 Jun 2024 | 31.19 | -0.24 | -0.75% | 31.275 | 31.445 | 31.19 | 161 |
| 21 Jun 2024 | 31.425 | 0.02 | 0.06% | 31.535 | 31.535 | 31.19 | 76 |
| 20 Jun 2024 | 31.405 | -0.24 | -0.76% | 31.70 | 31.70 | 31.405 | 237 |
| 19 Jun 2024 | 31.645 | 0.11 | 0.36% | 31.585 | 31.65 | 31.53 | 81 |
| 18 Jun 2024 | 31.53 | -0.01 | -0.03% | 31.50 | 31.53 | 31.345 | 98 |
| 17 Jun 2024 | 31.54 | 0.42 | 1.35% | 31.245 | 31.545 | 31.085 | 188 |
| 14 Jun 2024 | 31.12 | -0.08 | -0.24% | 31.23 | 31.23 | 30.975 | 363 |
| 13 Jun 2024 | 31.195 | 0.39 | 1.27% | 31.195 | 31.215 | 31.025 | 98 |
| 12 Jun 2024 | 30.805 | 0.18 | 0.60% | 30.725 | 30.87 | 30.725 | 43 |
| 11 Jun 2024 | 30.62 | 0.01 | 0.03% | 30.76 | 30.76 | 30.565 | 53 |
| 10 Jun 2024 | 30.61 | -0.15 | -0.49% | 30.69 | 30.73 | 30.51 | 152 |
| 07 Jun 2024 | 30.76 | 0.04 | 0.11% | 30.76 | 30.79 | 30.59 | 80 |
| 06 Jun 2024 | 30.725 | 0.17 | 0.54% | 30.605 | 30.75 | 30.605 | 358 |
| 05 Jun 2024 | 30.56 | 0.28 | 0.92% | 30.46 | 30.65 | 30.375 | 100 |
| 04 Jun 2024 | 30.28 | 0.23 | 0.75% | 30.36 | 30.36 | 30.115 | 62 |
| 03 Jun 2024 | 30.055 | 0.22 | 0.74% | 30.41 | 30.42 | 30.055 | 377 |
| 31 May 2024 | 29.835 | -0.22 | -0.72% | 30.01 | 30.05 | 29.835 | 217 |
| 30 May 2024 | 30.05 | -0.23 | -0.74% | 30.035 | 30.145 | 29.89 | 93 |
| 29 May 2024 | 30.275 | -0.02 | -0.07% | 30.295 | 30.325 | 30.085 | 304 |
| 28 May 2024 | 30.295 | -0.16 | -0.51% | 30.43 | 30.54 | 30.25 | 99 |
| 27 May 2024 | 30.45 | 0.27 | 0.91% | 30.36 | 30.45 | 30.215 | 114 |
| 24 May 2024 | 30.175 | -0.03 | -0.10% | 30.19 | 30.34 | 30.095 | 186 |
| 23 May 2024 | 30.205 | -0.09 | -0.28% | 30.485 | 30.505 | 30.205 | 123 |
| 22 May 2024 | 30.29 | -0.07 | -0.23% | 30.45 | 30.45 | 30.13 | 100 |
| 21 May 2024 | 30.36 | 0.13 | 0.43% | 30.325 | 30.36 | 30.265 | 1,223 |
| 20 May 2024 | 30.23 | 0.17 | 0.57% | 30.185 | 30.41 | 30.17 | 100 |
| 17 May 2024 | 30.06 | -0.24 | -0.79% | 30.24 | 30.25 | 30.06 | 28 |
| 16 May 2024 | 30.30 | 0.12 | 0.38% | 30.32 | 30.32 | 30.195 | 222 |
| 15 May 2024 | 30.185 | 0.27 | 0.92% | 29.935 | 30.185 | 29.79 | 208 |
| 14 May 2024 | 29.91 | 0.15 | 0.49% | 29.625 | 29.91 | 29.625 | 385 |
| 13 May 2024 | 29.765 | 0.04 | 0.12% | 29.795 | 29.795 | 29.615 | 401 |
| 10 May 2024 | 29.73 | 0.21 | 0.71% | 29.735 | 29.775 | 29.665 | 194 |
| 09 May 2024 | 29.52 | 0.10 | 0.34% | 29.535 | 29.535 | 29.44 | 43 |
| 08 May 2024 | 29.42 | -0.08 | -0.25% | 29.535 | 29.535 | 29.39 | 82 |
| 07 May 2024 | 29.495 | -0.01 | -0.03% | 29.58 | 29.585 | 29.49 | 211 |
| 06 May 2024 | 29.505 | 0.36 | 1.22% | 29.295 | 29.505 | 29.155 | 96 |
| 03 May 2024 | 29.15 | 0.33 | 1.15% | 28.98 | 29.27 | 28.945 | 182 |
| 02 May 2024 | 28.82 | -0.25 | -0.86% | 28.865 | 28.865 | 28.60 | 274 |
| 30 Abr 2024 | 29.07 | -0.26 | -0.87% | 29.27 | 29.27 | 28.985 | 556 |
| 29 Abr 2024 | 29.325 | 0.11 | 0.39% | 29.265 | 29.325 | 29.10 | 836 |
| 26 Abr 2024 | 29.21 | 0.49 | 1.71% | 28.925 | 29.21 | 28.925 | 310 |
| 25 Abr 2024 | 28.72 | 0.05 | 0.17% | 28.515 | 28.735 | 28.465 | 91 |
| 24 Abr 2024 | 28.67 | 0.01 | 0.03% | 28.795 | 28.905 | 28.655 | 316 |
| 23 Abr 2024 | 28.66 | 0.22 | 0.76% | 28.465 | 28.80 | 28.465 | 66 |
