SSYRF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.049 | 0.0063 | 14.75% | 0.049 | 0.049 | 0.049 | 5,000 |
15 May 2024 | 0.0427 | 0.00 | 0.00% | 0.0427 | 0.0427 | 0.0427 | 0 |
14 May 2024 | 0.0427 | -0.0023 | -5.11% | 0.04 | 0.0427 | 0.04 | 313,770 |
13 May 2024 | 0.045 | -0.0108 | -19.35% | 0.05035 | 0.05035 | 0.045 | 55,000 |
10 May 2024 | 0.0558 | 0.00 | 0.00% | 0.0558 | 0.0558 | 0.0558 | 0 |
09 May 2024 | 0.0558 | 0.00 | 0.00% | 0.0558 | 0.0558 | 0.0558 | 0 |
08 May 2024 | 0.0558 | 0.00575 | 11.49% | 0.0556 | 0.0558 | 0.0556 | 5,140 |
07 May 2024 | 0.05005 | -0.00925 | -15.60% | 0.0533 | 0.0533 | 0.05 | 76,054 |
06 May 2024 | 0.0593 | 0.00 | 0.00% | 0.0593 | 0.0593 | 0.0593 | 0 |
03 May 2024 | 0.0593 | -0.0004 | -0.67% | 0.0593 | 0.0593 | 0.0593 | 4,860 |
02 May 2024 | 0.0597 | 0.00 | 0.00% | 0.0597 | 0.0597 | 0.0597 | 0 |
01 May 2024 | 0.0597 | 0.0057 | 10.56% | 0.0597 | 0.0597 | 0.0597 | 5,000 |
30 Abr 2024 | 0.054 | -0.0018 | -3.23% | 0.05278 | 0.0598 | 0.05278 | 130,000 |
29 Abr 2024 | 0.0558 | 0.0132 | 30.99% | 0.045 | 0.0558 | 0.045 | 94,461 |
26 Abr 2024 | 0.0426 | -0.00325 | -7.09% | 0.04575 | 0.04575 | 0.0426 | 16,000 |
25 Abr 2024 | 0.04585 | -0.0002 | -0.43% | 0.04681 | 0.04681 | 0.0424 | 104,500 |
24 Abr 2024 | 0.046048 | 0.00455 | 10.96% | 0.046048 | 0.046048 | 0.046048 | 10,000 |
23 Abr 2024 | 0.0415 | 0.0045 | 12.16% | 0.0488 | 0.0488 | 0.0415 | 74,500 |
22 Abr 2024 | 0.037 | -0.018 | -32.73% | 0.0528 | 0.0528 | 0.037 | 10,563 |
19 Abr 2024 | 0.055 | 0.0045 | 8.91% | 0.0509 | 0.055 | 0.0509 | 40,282 |
18 Abr 2024 | 0.0505 | 0.00 | 0.00% | 0.0505 | 0.0505 | 0.0505 | 0 |
17 Abr 2024 | 0.0505 | -0.0075 | -12.93% | 0.0555 | 0.0555 | 0.0505 | 56,333 |
16 Abr 2024 | 0.058 | 0.0016 | 2.84% | 0.058 | 0.058 | 0.058 | 8,166 |
15 Abr 2024 | 0.0564 | -0.00285 | -4.81% | 0.0532 | 0.0564 | 0.0532 | 115,070 |
12 Abr 2024 | 0.05925 | -0.00175 | -2.87% | 0.0641 | 0.0641 | 0.0555 | 53,222 |
11 Abr 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 0 |
10 Abr 2024 | 0.061 | 0.00 | 0.00% | 0.0612 | 0.0612 | 0.0571 | 120,900 |
09 Abr 2024 | 0.061 | -0.0039 | -6.01% | 0.067 | 0.067015 | 0.061 | 178,100 |
08 Abr 2024 | 0.0649 | -0.0049 | -7.02% | 0.0735 | 0.0736 | 0.061 | 273,600 |
05 Abr 2024 | 0.0698 | 0.0148 | 26.91% | 0.05755 | 0.0698 | 0.05755 | 228,470 |
04 Abr 2024 | 0.055 | 0.005 | 10.00% | 0.05 | 0.057 | 0.05 | 54,738 |
03 Abr 2024 | 0.05 | 0.001 | 2.04% | 0.05155 | 0.05155 | 0.0483 | 40,000 |
02 Abr 2024 | 0.049 | 0.002 | 4.26% | 0.049 | 0.049 | 0.049 | 25,489 |
01 Abr 2024 | 0.047 | 0.0023 | 5.15% | 0.046591 | 0.047 | 0.046591 | 6,800 |
28 Mar 2024 | 0.0447 | 0.0111 | 33.04% | 0.0399 | 0.0447 | 0.0399 | 73,000 |
27 Mar 2024 | 0.0336 | 0.00 | 0.00% | 0.0336 | 0.0336 | 0.0336 | 0 |
26 Mar 2024 | 0.0336 | 0.00475 | 16.46% | 0.03 | 0.0336 | 0.03 | 48,500 |
25 Mar 2024 | 0.02885 | -0.00845 | -22.65% | 0.02885 | 0.02885 | 0.02885 | 700 |
22 Mar 2024 | 0.0373 | 0.00 | 0.00% | 0.0373 | 0.0373 | 0.0373 | 0 |
21 Mar 2024 | 0.0373 | 0.0061 | 19.55% | 0.0373 | 0.0373 | 0.0373 | 65,500 |
20 Mar 2024 | 0.0312 | -0.0023 | -6.87% | 0.0312 | 0.0312 | 0.0312 | 20,000 |
19 Mar 2024 | 0.0335 | 0.00 | 0.00% | 0.0335 | 0.0335 | 0.0335 | 0 |
18 Mar 2024 | 0.0335 | 0.0023 | 7.37% | 0.0335 | 0.0335 | 0.0335 | 30,000 |
15 Mar 2024 | 0.0312 | 0.0012 | 4.00% | 0.0312 | 0.0312 | 0.0312 | 5,100 |
14 Mar 2024 | 0.03 | -0.00185 | -5.81% | 0.03 | 0.03 | 0.03 | 40,020 |
13 Mar 2024 | 0.03185 | -0.00335 | -9.52% | 0.0341 | 0.0341 | 0.03185 | 18,010 |
12 Mar 2024 | 0.0352 | 0.0052 | 17.33% | 0.0352 | 0.0352 | 0.0352 | 3,700 |
11 Mar 2024 | 0.03 | -0.009 | -23.08% | 0.03 | 0.03 | 0.03 | 4,500 |
08 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0 |
07 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0 |
06 Mar 2024 | 0.039 | 0.004 | 11.43% | 0.039 | 0.039 | 0.039 | 35,000 |
05 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
04 Mar 2024 | 0.035 | -0.0056 | -13.79% | 0.0413 | 0.0488 | 0.035 | 413,200 |
01 Mar 2024 | 0.0406 | 0.0077 | 23.40% | 0.0329 | 0.043 | 0.03174 | 143,100 |
29 Feb 2024 | 0.0329 | -0.0041 | -11.08% | 0.0329 | 0.0329 | 0.0329 | 53,000 |
28 Feb 2024 | 0.037 | 0.0041 | 12.46% | 0.037 | 0.037 | 0.037 | 5,050 |
27 Feb 2024 | 0.0329 | 0.0044 | 15.44% | 0.03105 | 0.0329 | 0.03105 | 3,200 |
26 Feb 2024 | 0.0285 | -0.0024 | -7.77% | 0.0309 | 0.0309 | 0.0285 | 10,000 |
23 Feb 2024 | 0.0309 | 0.0008 | 2.66% | 0.0309 | 0.0309 | 0.0309 | 750 |
22 Feb 2024 | 0.0301 | 0.0043 | 16.67% | 0.0301 | 0.0301 | 0.0301 | 10,000 |
21 Feb 2024 | 0.0258 | 0.00 | 0.00% | 0.0258 | 0.0258 | 0.0258 | 0 |
20 Feb 2024 | 0.0258 | 0.00 | 0.00% | 0.0258 | 0.0258 | 0.0258 | 0 |