SS46 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 46.16 | -0.10 | -0.21% | 46.16 | 46.16 | 46.16 | 3 |
18 Jul 2024 | 46.255 | -0.49 | -1.05% | 46.255 | 46.255 | 46.255 | 300 |
17 Jul 2024 | 46.745 | 0.00 | 0.00% | 46.745 | 46.745 | 46.745 | 0 |
16 Jul 2024 | 46.745 | 0.00 | 0.00% | 46.745 | 46.745 | 46.745 | 0 |
15 Jul 2024 | 46.745 | 1.28 | 2.80% | 46.745 | 46.745 | 46.745 | 220 |
12 Jul 2024 | 45.47 | 0.00 | 0.00% | 45.47 | 45.47 | 45.47 | 0 |
11 Jul 2024 | 45.47 | 0.00 | 0.00% | 45.47 | 45.47 | 45.47 | 0 |
10 Jul 2024 | 45.47 | 0.00 | 0.00% | 45.47 | 45.47 | 45.47 | 0 |
09 Jul 2024 | 45.47 | 0.00 | 0.00% | 45.47 | 45.47 | 45.47 | 0 |
08 Jul 2024 | 45.47 | -0.07 | -0.15% | 45.65 | 45.65 | 45.47 | 2 |
05 Jul 2024 | 45.54 | -0.18 | -0.38% | 45.54 | 45.54 | 45.54 | 4 |
04 Jul 2024 | 45.715 | 0.00 | 0.00% | 45.715 | 45.715 | 45.715 | 0 |
03 Jul 2024 | 45.715 | 0.66 | 1.45% | 45.74 | 45.74 | 45.715 | 3 |
02 Jul 2024 | 45.06 | -0.59 | -1.28% | 45.06 | 45.06 | 45.06 | 225 |
01 Jul 2024 | 45.645 | 0.00 | 0.00% | 45.645 | 45.645 | 45.645 | 0 |
28 Jun 2024 | 45.645 | 0.00 | 0.00% | 45.645 | 45.645 | 45.645 | 0 |
27 Jun 2024 | 45.645 | 0.00 | 0.00% | 45.645 | 45.645 | 45.645 | 0 |
26 Jun 2024 | 45.645 | 0.00 | 0.00% | 45.645 | 45.645 | 45.645 | 0 |
25 Jun 2024 | 45.645 | 0.00 | 0.00% | 45.645 | 45.645 | 45.645 | 0 |
24 Jun 2024 | 45.645 | 0.00 | 0.00% | 45.645 | 45.645 | 45.645 | 0 |
21 Jun 2024 | 45.645 | 0.00 | 0.00% | 45.645 | 45.645 | 45.645 | 0 |
20 Jun 2024 | 45.645 | 0.00 | 0.00% | 45.645 | 45.645 | 45.645 | 0 |
19 Jun 2024 | 45.645 | 0.00 | 0.00% | 45.645 | 45.645 | 45.645 | 0 |
18 Jun 2024 | 45.645 | -0.90 | -1.92% | 45.645 | 45.645 | 45.645 | 600 |
17 Jun 2024 | 46.54 | 0.00 | 0.00% | 46.54 | 46.54 | 46.54 | 0 |
14 Jun 2024 | 46.54 | 0.00 | 0.00% | 46.54 | 46.54 | 46.54 | 0 |
13 Jun 2024 | 46.54 | 0.00 | 0.00% | 46.54 | 46.54 | 46.54 | 0 |
12 Jun 2024 | 46.54 | 0.00 | 0.00% | 46.54 | 46.54 | 46.54 | 0 |
11 Jun 2024 | 46.54 | 0.39 | 0.85% | 46.54 | 46.54 | 46.54 | 172 |
10 Jun 2024 | 46.15 | 0.00 | 0.00% | 46.15 | 46.15 | 46.15 | 0 |
07 Jun 2024 | 46.15 | -0.59 | -1.25% | 46.83 | 46.83 | 46.15 | 3 |
06 Jun 2024 | 46.735 | -0.28 | -0.58% | 46.735 | 46.735 | 46.735 | 8 |
05 Jun 2024 | 47.01 | 0.00 | 0.01% | 47.01 | 47.01 | 47.01 | 5 |
04 Jun 2024 | 47.005 | 1.30 | 2.84% | 47.005 | 47.005 | 47.005 | 4 |
03 Jun 2024 | 45.705 | 0.00 | 0.00% | 45.705 | 45.705 | 45.705 | 0 |
31 May 2024 | 45.705 | 0.00 | 0.00% | 45.705 | 45.705 | 45.705 | 0 |
30 May 2024 | 45.705 | -0.98 | -2.10% | 45.705 | 45.705 | 45.705 | 200 |
29 May 2024 | 46.685 | 0.00 | 0.00% | 46.685 | 46.685 | 46.685 | 0 |
28 May 2024 | 46.685 | 0.00 | 0.00% | 46.685 | 46.685 | 46.685 | 0 |
27 May 2024 | 46.685 | 0.05 | 0.10% | 46.685 | 46.685 | 46.685 | 210 |
24 May 2024 | 46.64 | 0.00 | 0.00% | 46.64 | 46.64 | 46.64 | 0 |
23 May 2024 | 46.64 | -1.10 | -2.29% | 46.64 | 46.64 | 46.64 | 23 |
22 May 2024 | 47.735 | 0.00 | 0.00% | 47.735 | 47.735 | 47.735 | 0 |
21 May 2024 | 47.735 | 0.00 | 0.00% | 47.735 | 47.735 | 47.735 | 0 |
20 May 2024 | 47.735 | 0.00 | 0.00% | 47.735 | 47.735 | 47.735 | 0 |
17 May 2024 | 47.735 | 0.00 | 0.00% | 47.735 | 47.735 | 47.735 | 0 |
16 May 2024 | 47.735 | 2.22 | 4.88% | 47.735 | 47.735 | 47.735 | 225 |
15 May 2024 | 45.515 | 0.00 | 0.00% | 45.515 | 45.515 | 45.515 | 0 |
14 May 2024 | 45.515 | 0.00 | 0.00% | 45.515 | 45.515 | 45.515 | 0 |
13 May 2024 | 45.515 | 0.00 | 0.00% | 45.515 | 45.515 | 45.515 | 0 |
10 May 2024 | 45.515 | 0.00 | 0.00% | 45.515 | 45.515 | 45.515 | 0 |
09 May 2024 | 45.515 | 0.00 | 0.00% | 45.515 | 45.515 | 45.515 | 0 |
08 May 2024 | 45.515 | 0.00 | 0.00% | 45.515 | 45.515 | 45.515 | 0 |
07 May 2024 | 45.515 | 0.00 | 0.00% | 45.515 | 45.515 | 45.515 | 0 |
06 May 2024 | 45.515 | 0.59 | 1.31% | 45.515 | 45.515 | 45.515 | 5 |
03 May 2024 | 44.925 | 0.00 | 0.00% | 44.925 | 44.925 | 44.925 | 0 |
02 May 2024 | 44.925 | 0.88 | 2.00% | 45.03 | 45.03 | 44.925 | 66 |
30 Abr 2024 | 44.045 | 0.00 | 0.00% | 44.045 | 44.045 | 44.045 | 0 |
29 Abr 2024 | 44.045 | 0.00 | 0.00% | 44.045 | 44.045 | 44.045 | 0 |
26 Abr 2024 | 44.045 | 0.00 | 0.00% | 44.045 | 44.045 | 44.045 | 10 |
25 Abr 2024 | 44.045 | 0.00 | 0.00% | 44.045 | 44.045 | 44.045 | 0 |
24 Abr 2024 | 44.045 | 0.00 | 0.00% | 44.045 | 44.045 | 44.045 | 0 |
23 Abr 2024 | 44.045 | 1.79 | 4.22% | 44.045 | 44.045 | 44.045 | 34 |