Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SSEZY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 21.89 | 0.23 | 1.06% | 21.82 | 21.9425 | 21.66 | 50,411 |
| 02 May 2024 | 21.66 | 0.30 | 1.40% | 21.46 | 21.7425 | 21.46 | 56,711 |
| 01 May 2024 | 21.36 | 0.12 | 0.56% | 21.19 | 21.45 | 20.97 | 29,842 |
| 30 Abr 2024 | 21.24 | -0.21 | -0.98% | 20.78 | 21.3111 | 20.78 | 25,078 |
| 29 Abr 2024 | 21.45 | 0.38 | 1.80% | 21.48 | 21.55 | 21.36 | 68,402 |
| 26 Abr 2024 | 21.07 | 0.09 | 0.43% | 21.16 | 21.21 | 20.70 | 173,216 |
| 25 Abr 2024 | 20.98 | -0.06 | -0.29% | 20.75 | 21.19 | 20.75 | 77,053 |
| 24 Abr 2024 | 21.04 | -0.10 | -0.47% | 20.90 | 21.13 | 20.86 | 454,777 |
| 23 Abr 2024 | 21.14 | -0.01 | -0.05% | 20.87 | 21.15 | 20.87 | 773,710 |
| 22 Abr 2024 | 21.15 | 0.34 | 1.63% | 20.7425 | 21.19 | 20.72 | 528,977 |
| 19 Abr 2024 | 20.81 | -0.10 | -0.48% | 20.81 | 21.05 | 20.72 | 34,082 |
| 18 Abr 2024 | 20.91 | 0.23 | 1.11% | 20.78 | 21.17 | 20.71 | 47,407 |
| 17 Abr 2024 | 20.68 | 0.18 | 0.88% | 20.47 | 20.93 | 20.47 | 83,281 |
| 16 Abr 2024 | 20.50 | -0.32 | -1.54% | 20.91 | 20.91 | 20.49 | 91,998 |
| 15 Abr 2024 | 20.82 | -0.21 | -1.00% | 21.03 | 21.06 | 20.705 | 251,244 |
| 12 Abr 2024 | 21.03 | 0.37 | 1.79% | 21.08 | 21.22 | 20.85 | 61,181 |
| 11 Abr 2024 | 20.66 | 0.34 | 1.67% | 20.58 | 20.73 | 20.45 | 84,087 |
| 10 Abr 2024 | 20.32 | -0.46 | -2.21% | 20.19 | 20.33 | 20.095 | 41,359 |
| 09 Abr 2024 | 20.78 | 0.03 | 0.14% | 20.6201 | 20.96 | 20.6201 | 52,670 |
| 08 Abr 2024 | 20.75 | 0.24 | 1.17% | 21.00 | 21.00 | 20.59 | 73,288 |
| 05 Abr 2024 | 20.51 | -0.32 | -1.54% | 20.55 | 20.55 | 20.30 | 59,665 |
| 04 Abr 2024 | 20.83 | 0.10 | 0.48% | 21.01 | 21.05 | 20.6942 | 421,537 |
| 03 Abr 2024 | 20.73 | -0.19 | -0.91% | 20.67 | 20.73 | 20.57 | 513,129 |
| 02 Abr 2024 | 20.92 | -0.20 | -0.96% | 21.00 | 21.04 | 20.66 | 33,606 |
| 01 Abr 2024 | 21.1235 | -0.13 | -0.60% | 22.20 | 22.20 | 20.46 | 52,160 |
| 28 Mar 2024 | 21.25 | -0.19 | -0.89% | 21.49 | 21.49 | 21.12 | 58,516 |
| 27 Mar 2024 | 21.44 | 0.61 | 2.94% | 20.96 | 21.47 | 20.96 | 65,807 |
| 26 Mar 2024 | 20.828 | 0.01 | 0.04% | 20.64 | 21.06 | 20.61 | 68,732 |
| 25 Mar 2024 | 20.82 | 0.02 | 0.07% | 21.10 | 21.10 | 20.57 | 56,710 |
| 22 Mar 2024 | 20.805 | -0.06 | -0.26% | 20.81 | 20.83 | 20.61 | 101,260 |
| 21 Mar 2024 | 20.86 | -0.21 | -1.00% | 21.48 | 21.48 | 20.77 | 61,617 |
| 20 Mar 2024 | 21.07 | 0.30 | 1.44% | 21.04 | 21.12 | 20.70 | 102,329 |
| 19 Mar 2024 | 20.77 | -0.07 | -0.34% | 20.39 | 20.79 | 20.39 | 457,768 |
| 18 Mar 2024 | 20.84 | 0.43 | 2.11% | 20.72 | 21.13 | 20.62 | 402,281 |
| 15 Mar 2024 | 20.41 | -0.10 | -0.49% | 20.51 | 20.6118 | 20.36 | 32,095 |
| 14 Mar 2024 | 20.51 | 0.09 | 0.44% | 20.61 | 20.64 | 20.36 | 213,799 |
| 13 Mar 2024 | 20.42 | -0.11 | -0.54% | 20.42 | 20.516 | 20.395 | 46,696 |
| 12 Mar 2024 | 20.53 | -0.44 | -2.09% | 20.70 | 20.72 | 20.50 | 324,624 |
| 11 Mar 2024 | 20.9675 | -0.58 | -2.70% | 21.28 | 21.28 | 20.89 | 333,597 |
| 08 Mar 2024 | 21.55 | 0.03 | 0.14% | 21.67 | 21.68 | 21.44 | 29,731 |
| 07 Mar 2024 | 21.52 | -0.09 | -0.42% | 21.71 | 21.76 | 21.51 | 42,107 |
| 06 Mar 2024 | 21.61 | 0.37 | 1.74% | 21.65 | 21.71 | 21.44 | 68,685 |
| 05 Mar 2024 | 21.24 | 0.31 | 1.48% | 21.23 | 21.5075 | 21.20 | 40,739 |
| 04 Mar 2024 | 20.93 | -0.03 | -0.14% | 20.77 | 21.04 | 20.69 | 59,482 |
| 01 Mar 2024 | 20.96 | 0.20 | 0.96% | 21.00 | 21.09 | 20.95 | 62,294 |
| 29 Feb 2024 | 20.76 | 0.17 | 0.83% | 21.005 | 21.03 | 20.69 | 76,644 |
| 28 Feb 2024 | 20.59 | 0.15 | 0.71% | 20.38 | 20.64 | 20.38 | 20,396 |
| 27 Feb 2024 | 20.445 | 0.36 | 1.77% | 20.30 | 20.49 | 20.25 | 41,407 |
| 26 Feb 2024 | 20.09 | -0.23 | -1.13% | 20.07 | 20.20 | 19.96 | 67,550 |
| 23 Feb 2024 | 20.32 | 0.05 | 0.25% | 20.54 | 20.54 | 20.18 | 60,717 |
| 22 Feb 2024 | 20.27 | -0.30 | -1.46% | 20.15 | 20.35 | 19.8631 | 52,462 |
| 21 Feb 2024 | 20.57 | -0.02 | -0.10% | 20.56 | 20.6981 | 20.48 | 348,138 |
| 20 Feb 2024 | 20.59 | 0.15 | 0.73% | 20.61 | 20.87 | 20.59 | 92,612 |
| 16 Feb 2024 | 20.44 | 0.03 | 0.15% | 20.42 | 20.52 | 20.34 | 43,994 |
| 15 Feb 2024 | 20.41 | 0.32 | 1.59% | 20.27 | 20.46 | 20.26 | 39,149 |
| 14 Feb 2024 | 20.09 | 0.34 | 1.72% | 19.99 | 20.26 | 19.92 | 57,505 |
| 13 Feb 2024 | 19.75 | -0.40 | -1.99% | 19.80 | 20.0285 | 19.63 | 35,142 |
| 12 Feb 2024 | 20.15 | 0.10 | 0.50% | 20.03 | 20.19 | 20.03 | 63,463 |
| 09 Feb 2024 | 20.05 | -0.19 | -0.94% | 20.11 | 20.13 | 20.00 | 52,303 |
| 08 Feb 2024 | 20.24 | -0.96 | -4.53% | 20.195 | 20.41 | 20.01 | 46,429 |
| 07 Feb 2024 | 21.20 | -0.19 | -0.89% | 21.26 | 21.3586 | 21.18 | 421,161 |
| 06 Feb 2024 | 21.39 | 0.03 | 0.14% | 21.32 | 21.69 | 21.20 | 50,480 |
| 05 Feb 2024 | 21.36 | -0.21 | -0.97% | 21.39 | 21.50 | 21.27 | 58,817 |
