Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SSEHF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 42.668 | -1.26 | -2.87% | 43.0109 | 43.0734 | 42.668 | 30,958 |
| 30 May 2024 | 43.9276 | 0.00 | 0.00% | 43.9276 | 43.9276 | 43.9276 | 0 |
| 29 May 2024 | 43.9276 | 0.00 | 0.00% | 43.9276 | 43.9276 | 43.9276 | 0 |
| 28 May 2024 | 43.9276 | 0.00 | 0.00% | 43.9276 | 43.9276 | 43.9276 | 0 |
| 24 May 2024 | 43.9276 | 0.00 | 0.00% | 43.9276 | 43.9276 | 43.9276 | 0 |
| 23 May 2024 | 43.9276 | 0.00 | 0.00% | 43.9276 | 43.9276 | 43.9276 | 0 |
| 22 May 2024 | 43.9276 | 0.00 | 0.00% | 43.9276 | 43.9276 | 43.9276 | 0 |
| 21 May 2024 | 43.9276 | 0.00 | 0.00% | 43.9276 | 43.9276 | 43.9276 | 0 |
| 20 May 2024 | 43.9276 | 1.13 | 2.63% | 43.9276 | 43.9276 | 43.9276 | 115 |
| 17 May 2024 | 42.80 | 0.00 | 0.00% | 42.80 | 42.80 | 42.80 | 0 |
| 16 May 2024 | 42.80 | 0.00 | 0.00% | 42.80 | 42.80 | 42.80 | 0 |
| 15 May 2024 | 42.80 | 0.00 | 0.00% | 42.80 | 42.80 | 42.80 | 0 |
| 14 May 2024 | 42.80 | 0.00 | 0.00% | 42.80 | 42.80 | 42.80 | 0 |
| 13 May 2024 | 42.80 | 0.00 | 0.00% | 42.80 | 42.80 | 42.80 | 0 |
| 10 May 2024 | 42.80 | 0.00 | 0.00% | 42.80 | 42.80 | 42.80 | 0 |
| 09 May 2024 | 42.80 | 0.00 | 0.00% | 42.80 | 42.80 | 42.80 | 0 |
| 08 May 2024 | 42.80 | -0.09 | -0.22% | 42.80 | 42.80 | 42.80 | 320 |
| 07 May 2024 | 42.894 | 0.51 | 1.21% | 42.894 | 42.894 | 42.894 | 1,200 |
| 06 May 2024 | 42.3825 | 0.00 | 0.00% | 42.3825 | 42.3825 | 42.3825 | 0 |
| 03 May 2024 | 42.3825 | 0.00 | 0.00% | 42.3825 | 42.3825 | 42.3825 | 0 |
| 02 May 2024 | 42.3825 | 0.00 | 0.00% | 42.3825 | 42.3825 | 42.3825 | 0 |
| 01 May 2024 | 42.3825 | 0.10 | 0.23% | 42.3825 | 42.3825 | 42.3825 | 198 |
| 30 Abr 2024 | 42.2862 | 0.00 | 0.00% | 42.2862 | 42.2862 | 42.2862 | 0 |
| 29 Abr 2024 | 42.2862 | 0.00 | 0.00% | 42.2862 | 42.2862 | 42.2862 | 0 |
| 26 Abr 2024 | 42.2862 | 0.18 | 0.43% | 42.2862 | 42.2862 | 42.2862 | 460 |
| 25 Abr 2024 | 42.1036 | 0.00 | 0.00% | 42.1036 | 42.1036 | 42.1036 | 0 |
| 24 Abr 2024 | 42.1036 | 0.00 | 0.00% | 42.1036 | 42.1036 | 42.1036 | 0 |
| 23 Abr 2024 | 42.1036 | 0.00 | 0.00% | 42.1036 | 42.1036 | 42.1036 | 0 |
| 22 Abr 2024 | 42.1036 | -0.73 | -1.72% | 42.1036 | 42.1036 | 42.1036 | 4,745 |
| 19 Abr 2024 | 42.8385 | 0.00 | 0.00% | 42.8385 | 42.8385 | 42.8385 | 0 |
| 18 Abr 2024 | 42.8385 | 0.00 | 0.00% | 42.8385 | 42.8385 | 42.8385 | 0 |
| 17 Abr 2024 | 42.8385 | 0.00 | 0.00% | 42.8385 | 42.8385 | 42.8385 | 0 |
| 16 Abr 2024 | 42.8385 | 0.00 | 0.00% | 42.8385 | 42.8385 | 42.8385 | 0 |
| 15 Abr 2024 | 42.8385 | 0.00 | 0.00% | 42.8385 | 42.8385 | 42.8385 | 0 |
| 12 Abr 2024 | 42.8385 | 0.00 | 0.00% | 42.8385 | 42.8385 | 42.8385 | 0 |
| 11 Abr 2024 | 42.8385 | 0.00 | 0.00% | 42.8385 | 42.8385 | 42.8385 | 0 |
| 10 Abr 2024 | 42.8385 | -0.19 | -0.45% | 42.8385 | 42.8385 | 42.8385 | 1,371 |
| 09 Abr 2024 | 43.0325 | 0.00 | 0.00% | 43.0325 | 43.0325 | 43.0325 | 0 |
| 08 Abr 2024 | 43.0325 | 0.00 | 0.00% | 43.0325 | 43.0325 | 43.0325 | 0 |
| 05 Abr 2024 | 43.0325 | -0.67 | -1.52% | 43.0325 | 43.0325 | 43.0325 | 1,176 |
| 04 Abr 2024 | 43.6981 | 0.00 | 0.00% | 43.6981 | 43.6981 | 43.6981 | 0 |
| 03 Abr 2024 | 43.6981 | -0.90 | -2.01% | 43.6981 | 43.6981 | 43.6981 | 3,300 |
| 02 Abr 2024 | 44.595 | 0.00 | 0.00% | 44.595 | 44.595 | 44.595 | 0 |
| 01 Abr 2024 | 44.595 | 0.00 | 0.00% | 44.595 | 44.595 | 44.595 | 0 |
| 28 Mar 2024 | 44.595 | 0.68 | 1.54% | 44.595 | 44.595 | 44.595 | 12,900 |
| 27 Mar 2024 | 43.9186 | 0.00 | 0.00% | 43.9186 | 43.9186 | 43.9186 | 0 |
| 26 Mar 2024 | 43.9186 | 0.00 | 0.00% | 43.9186 | 43.9186 | 43.9186 | 0 |
| 25 Mar 2024 | 43.9186 | -0.40 | -0.90% | 43.9186 | 43.9186 | 43.9186 | 115 |
| 22 Mar 2024 | 44.3178 | 0.00 | 0.00% | 44.3178 | 44.3178 | 44.3178 | 0 |
| 21 Mar 2024 | 44.3178 | 0.00 | 0.00% | 44.3178 | 44.3178 | 44.3178 | 0 |
| 20 Mar 2024 | 44.3178 | 0.00 | 0.00% | 44.3178 | 44.3178 | 44.3178 | 0 |
| 19 Mar 2024 | 44.3178 | 0.00 | 0.00% | 44.3178 | 44.3178 | 44.3178 | 0 |
| 18 Mar 2024 | 44.3178 | 0.00 | 0.00% | 44.3178 | 44.3178 | 44.3178 | 0 |
| 15 Mar 2024 | 44.3178 | 0.00 | 0.00% | 44.3178 | 44.3178 | 44.3178 | 0 |
| 14 Mar 2024 | 44.3178 | 0.00 | 0.00% | 44.3178 | 44.3178 | 44.3178 | 0 |
| 13 Mar 2024 | 44.3178 | 0.15 | 0.35% | 44.3178 | 44.3178 | 44.3178 | 715 |
| 12 Mar 2024 | 44.1646 | 0.19 | 0.42% | 44.1646 | 44.1646 | 44.1646 | 7,948 |
| 11 Mar 2024 | 43.9795 | 0.00 | 0.00% | 43.9795 | 43.9795 | 43.9795 | 0 |
| 08 Mar 2024 | 43.9795 | 0.00 | 0.00% | 43.9795 | 43.9795 | 43.9795 | 0 |
| 07 Mar 2024 | 43.9795 | 0.00 | 0.00% | 43.9795 | 43.9795 | 43.9795 | 0 |
| 06 Mar 2024 | 43.9795 | 0.00 | 0.00% | 43.9795 | 43.9795 | 43.9795 | 0 |
| 05 Mar 2024 | 43.9795 | 0.00 | 0.00% | 43.9795 | 43.9795 | 43.9795 | 0 |
| 04 Mar 2024 | 43.9795 | 0.23 | 0.53% | 43.9795 | 43.9795 | 43.9795 | 2,200 |
