Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SS45 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 49.685 | -0.41 | -0.81% | 49.87 | 49.87 | 49.615 | 430 |
| 25 Jul 2024 | 50.09 | -1.77 | -3.41% | 50.00 | 50.09 | 50.00 | 40 |
| 24 Jul 2024 | 51.86 | 0.00 | 0.00% | 51.86 | 51.86 | 51.86 | 0 |
| 23 Jul 2024 | 51.86 | 0.00 | 0.00% | 51.86 | 51.86 | 51.86 | 0 |
| 22 Jul 2024 | 51.86 | -0.05 | -0.10% | 51.77 | 51.86 | 51.77 | 77 |
| 19 Jul 2024 | 51.91 | 0.00 | 0.00% | 51.91 | 51.91 | 51.91 | 0 |
| 18 Jul 2024 | 51.91 | -0.87 | -1.65% | 51.91 | 51.91 | 51.91 | 20 |
| 17 Jul 2024 | 52.78 | 0.00 | 0.00% | 52.78 | 52.78 | 52.78 | 0 |
| 16 Jul 2024 | 52.78 | 0.42 | 0.80% | 52.94 | 52.94 | 52.78 | 80 |
| 15 Jul 2024 | 52.36 | -0.45 | -0.85% | 52.36 | 52.36 | 52.36 | 200 |
| 12 Jul 2024 | 52.81 | -1.43 | -2.64% | 52.82 | 52.82 | 52.81 | 50 |
| 11 Jul 2024 | 54.24 | 0.00 | 0.00% | 54.24 | 54.24 | 54.24 | 0 |
| 10 Jul 2024 | 54.24 | 0.36 | 0.67% | 54.24 | 54.24 | 54.24 | 102 |
| 09 Jul 2024 | 53.88 | 0.00 | 0.00% | 53.88 | 53.88 | 53.88 | 0 |
| 08 Jul 2024 | 53.88 | 0.74 | 1.39% | 53.97 | 54.10 | 53.63 | 84 |
| 05 Jul 2024 | 53.14 | 0.02 | 0.04% | 53.14 | 53.15 | 53.14 | 363 |
| 04 Jul 2024 | 53.12 | -0.09 | -0.17% | 53.12 | 53.12 | 53.12 | 96 |
| 03 Jul 2024 | 53.21 | 0.12 | 0.23% | 53.21 | 53.21 | 53.21 | 250 |
| 02 Jul 2024 | 53.09 | 0.57 | 1.09% | 53.09 | 53.09 | 53.09 | 30 |
| 01 Jul 2024 | 52.52 | -0.72 | -1.35% | 52.87 | 52.98 | 52.52 | 422 |
| 28 Jun 2024 | 53.24 | 0.00 | 0.00% | 53.24 | 53.24 | 53.24 | 0 |
| 27 Jun 2024 | 53.24 | 0.07 | 0.13% | 53.42 | 53.42 | 53.24 | 106 |
| 26 Jun 2024 | 53.17 | 0.68 | 1.30% | 53.17 | 53.17 | 53.17 | 1 |
| 25 Jun 2024 | 52.49 | 0.00 | 0.00% | 52.49 | 52.49 | 52.49 | 0 |
| 24 Jun 2024 | 52.49 | 0.00 | 0.00% | 52.49 | 52.49 | 52.49 | 0 |
| 21 Jun 2024 | 52.49 | 0.46 | 0.88% | 52.29 | 52.49 | 52.29 | 56 |
| 20 Jun 2024 | 52.03 | 0.28 | 0.54% | 52.08 | 52.08 | 52.03 | 212 |
| 19 Jun 2024 | 51.75 | 0.00 | 0.00% | 51.75 | 51.75 | 51.75 | 0 |
| 18 Jun 2024 | 51.75 | -0.28 | -0.54% | 52.20 | 52.20 | 51.75 | 25 |
| 17 Jun 2024 | 52.03 | 0.00 | 0.00% | 52.03 | 52.03 | 52.03 | 0 |
| 14 Jun 2024 | 52.03 | 0.43 | 0.83% | 52.03 | 52.03 | 52.03 | 10 |
| 13 Jun 2024 | 51.60 | -0.21 | -0.41% | 51.38 | 51.60 | 51.38 | 22 |
| 12 Jun 2024 | 51.81 | 0.00 | 0.00% | 51.81 | 51.81 | 51.81 | 0 |
| 11 Jun 2024 | 51.81 | 0.00 | 0.00% | 51.81 | 51.81 | 51.81 | 0 |
| 10 Jun 2024 | 51.81 | 0.21 | 0.41% | 51.81 | 51.81 | 51.81 | 13 |
| 07 Jun 2024 | 51.60 | 0.14 | 0.27% | 51.66 | 51.66 | 51.60 | 153 |
| 06 Jun 2024 | 51.46 | 0.00 | 0.00% | 51.46 | 51.46 | 51.46 | 0 |
| 05 Jun 2024 | 51.46 | 1.11 | 2.20% | 50.84 | 51.46 | 50.84 | 67 |
| 04 Jun 2024 | 50.35 | -0.20 | -0.40% | 50.35 | 50.35 | 50.35 | 12 |
| 03 Jun 2024 | 50.55 | 0.00 | 0.00% | 50.55 | 50.55 | 50.55 | 0 |
| 31 May 2024 | 50.55 | 0.00 | 0.00% | 50.55 | 50.55 | 50.55 | 0 |
| 30 May 2024 | 50.55 | 0.29 | 0.58% | 50.55 | 50.55 | 50.55 | 20 |
| 29 May 2024 | 50.26 | 0.00 | 0.00% | 50.26 | 50.26 | 50.26 | 0 |
| 28 May 2024 | 50.26 | 0.00 | 0.00% | 50.26 | 50.26 | 50.26 | 7 |
| 27 May 2024 | 50.26 | -0.60 | -1.18% | 50.26 | 50.26 | 50.26 | 2 |
| 24 May 2024 | 50.86 | 0.00 | 0.00% | 50.86 | 50.86 | 50.86 | 0 |
| 23 May 2024 | 50.86 | 0.39 | 0.77% | 50.86 | 50.86 | 50.86 | 5 |
| 22 May 2024 | 50.47 | 0.05 | 0.10% | 50.55 | 50.55 | 50.47 | 52 |
| 21 May 2024 | 50.42 | -0.10 | -0.20% | 50.42 | 50.42 | 50.42 | 14 |
| 20 May 2024 | 50.52 | 0.30 | 0.60% | 50.52 | 50.52 | 50.52 | 50 |
| 17 May 2024 | 50.22 | -0.09 | -0.18% | 50.22 | 50.22 | 50.22 | 86 |
| 16 May 2024 | 50.31 | 0.45 | 0.89% | 50.31 | 50.31 | 50.31 | 45 |
| 15 May 2024 | 49.865 | -0.09 | -0.18% | 49.865 | 49.865 | 49.865 | 20 |
| 14 May 2024 | 49.955 | 0.00 | 0.00% | 49.955 | 49.955 | 49.955 | 0 |
| 13 May 2024 | 49.955 | 0.20 | 0.40% | 49.955 | 49.955 | 49.955 | 101 |
| 10 May 2024 | 49.755 | 0.00 | 0.00% | 49.755 | 49.755 | 49.755 | 0 |
| 09 May 2024 | 49.755 | 0.00 | 0.00% | 49.755 | 49.755 | 49.755 | 0 |
| 08 May 2024 | 49.755 | 0.00 | 0.00% | 49.755 | 49.755 | 49.755 | 0 |
| 07 May 2024 | 49.755 | 0.10 | 0.20% | 49.755 | 49.755 | 49.755 | 3 |
| 06 May 2024 | 49.655 | 0.95 | 1.94% | 49.335 | 49.655 | 49.335 | 9 |
| 03 May 2024 | 48.71 | 0.00 | 0.00% | 48.71 | 48.71 | 48.71 | 0 |
| 02 May 2024 | 48.71 | 0.05 | 0.11% | 48.71 | 48.71 | 48.71 | 10 |
| 30 Abr 2024 | 48.655 | -0.63 | -1.27% | 48.655 | 48.655 | 48.655 | 1 |
| 29 Abr 2024 | 49.28 | 0.00 | 0.00% | 49.28 | 49.28 | 49.28 | 0 |
| 26 Abr 2024 | 49.28 | 2.71 | 5.82% | 47.72 | 49.28 | 47.72 | 1,697 |
