Mercados españoles cerrados

SSI Securities Corporation (SSI.VN)

HOSE - HOSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33.950,00-350,00 (-1,02%)
Al cierre: 02:45PM ICT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202434.300,0034.450,0033.750,0033.950,0033.950,0011.362.680
27 jun 202434.300,0034.550,0034.100,0034.300,0034.300,005.308.782
26 jun 202434.550,0034.650,0033.600,0034.400,0034.400,0011.615.170
25 jun 202434.600,0034.850,0034.400,0034.550,0034.550,006.556.647
24 jun 202435.450,0035.500,0034.200,0034.600,0034.600,0027.686.120
21 jun 202435.800,0036.000,0035.500,0035.500,0035.500,009.055.192
20 jun 202436.200,0036.300,0035.400,0035.900,0035.900,0014.275.060
19 jun 202436.200,0036.300,0035.800,0036.200,0036.200,009.768.712
18 jun 202436.100,0036.300,0035.850,0036.100,0036.100,009.692.800
17 jun 202436.000,0036.250,0035.750,0035.900,0035.900,0012.551.300
14 jun 202436.700,0037.200,0036.100,0036.100,0036.100,0026.997.700
13 jun 202436.800,0036.900,0036.350,0036.500,0036.500,0013.008.200
12 jun 202435.850,0036.600,0035.800,0036.600,0036.600,0027.742.100
11 jun 202435.500,0035.800,0035.250,0035.800,0035.800,0014.845.380
10 jun 202435.500,0035.800,0035.350,0035.350,0035.350,0013.313.300
07 jun 202435.650,0035.650,0035.300,0035.450,0035.450,006.447.959
06 jun 202435.600,0035.650,0035.200,0035.400,0035.400,008.633.669
05 jun 202435.450,0035.800,0035.400,0035.400,0035.400,0014.108.760
04 jun 202435.400,0035.900,0035.350,0035.400,0035.400,0011.440.420
03 jun 202435.000,0035.600,0035.000,0035.400,0035.400,0012.536.460
31 may 202434.850,0035.000,0034.600,0034.700,0034.700,008.441.472
30 may 202435.000,0035.050,0034.300,0034.850,0034.850,0018.861.740
29 may 202435.750,0035.900,0035.100,0035.200,0035.200,0013.092.210
28 may 202435.300,0035.600,0035.150,0035.600,0035.600,0013.044.190
27 may 202435.250,0035.500,0034.800,0035.100,0035.100,0016.841.430
24 may 202436.300,0036.450,0034.800,0035.250,0035.250,0028.291.970
23 may 202436.400,0036.700,0035.850,0036.700,0036.700,0016.929.280
22 may 202436.800,0037.350,0036.400,0036.450,0036.450,0022.838.070
21 may 202436.550,0036.800,0036.300,0036.800,0036.800,0014.724.510
20 may 202436.600,0037.100,0036.500,0036.650,0036.650,0019.965.320
17 may 202436.100,0036.600,0035.950,0036.400,0036.400,0015.902.720
16 may 202436.350,0036.400,0036.050,0036.100,0036.100,0013.915.930
15 may 202435.700,0036.300,0035.500,0035.950,0035.950,0020.993.640
14 may 202435.650,0035.900,0035.350,0035.500,0035.500,007.029.106
13 may 202435.650,0035.900,0035.250,0035.600,0035.600,0011.272.860
10 may 202435.300,0035.500,0035.000,0035.450,0035.450,0012.118.520
09 may 202435.850,0035.900,0035.050,0035.200,0035.200,0015.362.910
08 may 202435.200,0035.900,0035.100,0035.650,0035.650,0013.710.900
07 may 202435.800,0036.000,0035.400,0035.550,0035.550,008.273.300
06 may 202435.000,0036.050,0034.950,0035.650,0035.650,0016.789.600
03 may 202435.100,0035.300,0034.600,0034.650,0034.650,009.363.903
02 may 202435.200,0035.300,0034.300,0034.700,0034.700,0012.247.400
01 may 2024------
30 abr 2024------
29 abr 2024------
26 abr 202434.850,0035.350,0034.700,0035.200,0035.200,0014.269.800
25 abr 202435.650,0035.650,0035.100,0035.350,0035.350,0010.575.200
24 abr 202435.000,0035.950,0034.900,0035.650,0035.650,0021.326.800
23 abr 202435.100,0035.300,0034.300,0034.500,0034.500,0016.741.600
22 abr 202434.200,0035.500,0033.950,0035.100,0035.100,0019.519.700
19 abr 202433.950,0034.800,0033.050,0033.200,0033.200,0029.562.900
18 abr 2024------
17 abr 202435.450,0035.500,0034.400,0034.400,0034.400,0014.008.600
16 abr 202435.100,0035.300,0034.100,0035.200,0035.200,0032.965.060
15 abr 202437.300,0037.650,0034.950,0034.950,0034.950,0029.936.900
12 abr 202437.350,0037.800,0037.050,0037.550,0037.550,0019.498.500
11 abr 202436.550,0037.400,0036.550,0037.150,0037.150,0011.888.000
10 abr 202437.600,0037.600,0036.950,0036.950,0036.950,008.525.400
09 abr 202436.900,0037.500,0036.700,0037.500,0037.500,0013.275.500
08 abr 202436.800,0037.000,0036.650,0036.700,0036.700,0012.118.300
05 abr 202437.150,0037.300,0036.800,0036.800,0036.800,0031.324.300
04 abr 202438.050,0038.200,0037.650,0037.650,0037.650,0024.883.900
03 abr 202438.800,0039.200,0038.000,0038.050,0038.050,0025.750.600
02 abr 202438.300,0039.000,0038.000,0038.900,0038.900,0021.248.300
01 abr 202438.500,0039.200,0037.850,0038.800,0038.800,0031.123.750
29 mar 202439.050,0039.100,0038.500,0038.500,0038.500,0017.676.100
28 mar 202439.000,0039.250,0038.800,0039.150,0039.150,0026.437.300
27 mar 202438.300,0038.500,0037.900,0038.500,0038.500,0019.120.900
26 mar 202437.400,0038.200,0037.150,0038.000,0038.000,0019.540.900
25 mar 202437.850,0038.300,0037.300,0037.500,0037.500,0024.744.100
22 mar 202437.800,0038.450,0037.600,0037.800,0037.800,0029.895.700
21 mar 202437.950,0038.000,0037.500,0037.650,0037.650,0027.911.600
20 mar 202436.400,0037.200,0036.250,0037.200,0037.200,0016.440.700
19 mar 202436.700,0037.000,0036.150,0036.150,0036.150,0014.725.500
18 mar 202437.850,0038.000,0035.600,0036.650,0036.650,0048.606.700
15 mar 202437.800,0037.900,0037.100,0037.800,0037.800,0028.027.200
14 mar 202438.050,0039.000,0037.800,0037.850,0037.850,0040.257.900
13 mar 202436.400,0038.100,0036.300,0037.950,0037.950,0035.810.800
12 mar 202436.350,0036.600,0036.050,0036.300,0036.300,0021.926.800
11 mar 202436.800,0037.150,0036.200,0036.350,0036.350,0024.846.500
08 mar 202437.900,0038.100,0036.800,0036.800,0036.800,0035.970.600
07 mar 202437.000,0037.950,0036.850,0037.700,0037.700,0034.155.200
06 mar 202437.400,0037.800,0036.700,0037.100,0037.100,0027.681.300
05 mar 202437.150,0037.450,0036.650,0037.400,0037.400,0032.186.200
04 mar 202437.800,0037.850,0037.000,0037.150,0037.150,0025.372.200
01 mar 202437.400,0037.700,0037.000,0037.350,0037.350,0021.766.100
29 feb 202436.400,0037.700,0036.300,0037.000,0037.000,0043.269.500
28 feb 202436.100,0036.250,0035.650,0036.100,0036.100,0026.065.500
27 feb 202435.250,0036.450,0035.100,0035.900,0035.900,0047.365.400
26 feb 202434.100,0035.350,0034.050,0035.100,0035.100,0026.945.500
23 feb 202434.600,0034.900,0034.050,0034.150,0034.150,0024.143.200
22 feb 202434.850,0034.950,0034.550,0034.650,0034.650,0014.571.900
21 feb 202435.300,0035.300,0034.700,0034.950,0034.950,0018.553.100
20 feb 202435.650,0035.800,0035.250,0035.300,0035.300,0018.261.700
19 feb 202435.000,0035.200,0034.400,0035.200,0035.200,0032.834.200
16 feb 202435.350,0035.400,0034.900,0035.000,0035.000,0018.037.300
15 feb 202435.200,0035.500,0035.000,0035.100,0035.100,0014.888.800
14 feb 2024------
13 feb 2024------
12 feb 2024------
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...