SSE ADR (SSEZY)

SSEZY
🏛️ Estados Unidos →
23.79
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 21.74 22.32 21.74 22.29 0.1M
2021-12-30 22.53 22.53 22.29 22.32 0.0M
2021-12-29 22.38 22.56 22.36 22.56 0.0M
2021-12-28 22.10 22.22 22.04 22.12 0.0M
2021-12-27 21.55 22.13 21.55 22.13 0.0M
2021-12-23 21.99 21.99 21.82 21.89 0.1M
2021-12-22 21.69 21.88 21.60 21.88 0.1M
2021-12-21 21.58 21.72 21.57 21.66 0.1M
2021-12-20 21.34 21.63 21.28 21.51 0.1M
2021-12-17 21.18 21.36 21.18 21.20 0.1M
2021-12-16 21.28 21.42 21.10 21.15 0.1M
2021-12-15 21.21 21.48 21.13 21.46 0.6M
2021-12-14 21.20 21.20 20.63 20.90 0.1M
2021-12-13 21.62 21.63 21.37 21.37 0.1M
2021-12-10 21.76 21.76 21.59 21.63 0.1M
2021-12-09 21.79 21.82 21.69 21.73 0.1M
2021-12-08 21.72 21.76 21.70 21.73 0.1M
2021-12-07 21.72 21.75 21.55 21.59 0.1M
2021-12-06 21.72 21.86 21.55 21.57 0.1M
2021-12-03 21.54 21.54 20.90 21.37 0.1M
2021-12-02 21.27 21.32 21.10 21.18 0.1M
2021-12-01 21.09 21.25 20.89 20.93 0.2M
2021-11-30 21.10 21.10 20.20 20.82 0.1M
2021-11-29 21.05 21.08 20.77 21.03 0.1M
2021-11-26 21.47 21.47 21.05 21.05 0.0M
2021-11-24 21.39 21.50 21.35 21.48 0.0M
2021-11-23 21.56 21.64 21.26 21.47 0.1M
2021-11-22 21.58 21.69 21.44 21.44 0.1M
2021-11-19 21.84 21.84 21.55 21.76 0.0M
2021-11-18 21.50 21.87 21.50 21.78 0.1M
2021-11-17 21.82 21.83 21.60 21.80 0.1M
2021-11-16 22.62 23.20 22.61 22.75 0.1M
2021-11-15 22.64 22.69 22.56 22.58 0.0M
2021-11-12 22.36 22.55 22.33 22.52 0.0M
2021-11-11 22.67 22.68 22.53 22.58 0.1M
2021-11-10 22.69 22.75 22.55 22.64 0.0M
2021-11-09 22.36 22.37 21.58 22.32 0.1M
2021-11-08 22.73 22.79 22.56 22.59 0.0M
2021-11-05 22.69 22.78 22.62 22.70 0.0M
2021-11-04 22.86 22.92 22.75 22.85 0.0M
2021-11-03 22.96 23.08 22.90 23.06 0.1M
2021-11-02 23.22 23.23 23.14 23.15 0.1M
2021-11-01 23.27 23.50 23.27 23.37 0.0M
2021-10-29 23.15 23.15 22.88 22.95 0.1M
2021-10-28 23.30 23.69 23.29 23.69 0.5M
2021-10-27 23.07 23.27 23.07 23.20 0.3M
2021-10-26 22.76 22.81 22.70 22.79 0.1M
2021-10-25 22.58 22.68 22.28 22.61 0.0M
2021-10-22 22.25 22.83 22.25 22.76 0.0M
2021-10-21 22.56 22.80 22.56 22.68 0.0M
2021-10-20 22.69 22.87 22.66 22.79 0.3M
2021-10-19 22.21 22.38 22.21 22.36 2.6M
2021-10-18 22.05 22.33 22.03 22.20 0.5M
2021-10-15 22.01 22.13 21.96 22.02 0.9M
2021-10-14 21.71 22.17 21.65 22.10 2.4M
2021-10-13 21.69 21.77 21.66 21.74 0.0M
2021-10-12 21.27 21.43 21.27 21.34 0.0M
2021-10-11 21.19 21.22 21.04 21.05 0.0M
2021-10-08 20.95 21.09 20.93 20.98 0.0M
2021-10-07 21.04 21.05 20.96 20.99 0.0M
2021-10-06 21.02 21.19 20.96 21.19 0.0M
2021-10-05 21.33 22.12 21.33 21.42 0.0M
2021-10-04 21.34 21.39 21.20 21.38 0.0M
2021-10-01 21.45 21.54 21.40 21.51 0.0M
2021-09-30 21.07 21.24 21.05 21.19 0.0M
2021-09-29 21.37 21.46 21.30 21.41 0.0M
2021-09-28 21.62 21.64 21.45 21.52 0.0M
2021-09-27 22.35 22.35 22.15 22.15 0.0M
2021-09-24 22.24 22.27 22.17 22.24 0.0M
2021-09-23 22.70 22.70 22.49 22.49 0.0M
2021-09-22 22.31 22.57 22.30 22.46 0.2M
2021-09-21 22.64 22.72 22.63 22.65 0.0M
2021-09-20 22.30 22.50 22.18 22.34 0.1M
2021-09-17 22.68 22.68 22.42 22.54 0.1M
2021-09-16 23.05 23.16 22.98 23.16 0.0M
2021-09-15 22.82 22.89 22.80 22.86 0.1M
2021-09-14 22.94 22.98 22.82 22.90 0.0M
2021-09-13 22.62 23.54 22.50 22.91 0.0M
2021-09-10 22.41 22.46 22.25 22.30 0.0M
2021-09-09 22.51 22.54 22.32 22.34 0.0M
2021-09-08 22.36 22.51 22.28 22.45 0.0M
2021-09-07 22.47 22.52 22.40 22.41 0.0M
2021-09-03 22.87 23.06 22.82 23.03 0.0M
2021-09-02 22.84 22.93 22.81 22.88 0.1M
2021-09-01 22.67 22.82 22.66 22.75 0.0M
2021-08-31 22.34 22.47 22.34 22.43 0.0M
2021-08-30 22.50 22.50 22.00 22.36 0.0M
2021-08-27 22.25 22.35 22.19 22.29 0.0M
2021-08-26 22.38 22.38 22.16 22.25 0.0M
2021-08-25 22.55 22.67 22.54 22.60 0.0M
2021-08-24 22.41 22.70 22.40 22.64 0.0M
2021-08-23 22.51 22.53 22.43 22.45 0.0M
2021-08-20 22.64 22.73 22.62 22.66 0.0M
2021-08-19 22.57 22.60 22.39 22.43 0.0M
2021-08-18 22.50 22.67 22.31 22.50 0.0M
2021-08-17 22.27 22.33 22.09 22.33 0.0M
2021-08-16 22.33 22.43 22.33 22.38 0.0M
2021-08-13 22.44 22.50 22.40 22.49 0.0M
2021-08-12 22.24 22.24 22.00 22.05 0.0M
2021-08-11 22.38 22.51 22.38 22.50 0.0M
2021-08-10 22.25 22.35 22.20 22.33 0.0M
2021-08-09 22.47 22.61 22.40 22.45 0.0M
2021-08-06 21.27 21.54 21.24 21.37 0.0M
2021-08-05 21.31 21.82 21.05 21.14 0.0M
2021-08-04 20.42 21.26 20.42 21.16 0.1M
2021-08-03 20.43 20.44 20.36 20.39 0.0M
2021-08-02 20.38 20.44 20.24 20.24 0.0M
2021-07-30 20.32 20.32 19.98 20.01 0.0M
2021-07-29 20.56 20.69 20.48 20.57 0.0M
2021-07-28 21.29 21.33 21.17 21.24 0.0M
2021-07-27 21.02 21.20 21.01 21.17 0.0M
2021-07-26 20.96 21.08 20.96 20.97 0.0M
2021-07-23 20.88 20.99 20.80 20.98 0.0M
2021-07-22 20.59 20.65 20.47 20.50 0.1M
2021-07-21 20.34 20.59 20.34 20.47 0.0M
2021-07-20 20.00 20.19 19.99 20.15 0.0M
2021-07-19 20.50 20.50 20.14 20.25 0.0M
2021-07-16 20.91 20.97 20.83 20.86 0.0M
2021-07-15 20.88 21.03 20.82 20.89 0.0M
2021-07-14 21.26 21.46 21.25 21.33 2.3M
2021-07-13 21.41 21.57 21.41 21.41 0.0M
2021-07-12 21.34 21.45 21.30 21.35 0.1M
2021-07-09 21.12 21.28 21.11 21.28 0.0M
2021-07-08 21.03 21.08 20.95 21.00 0.0M
2021-07-07 21.42 21.46 21.32 21.44 0.0M
2021-07-06 20.96 21.09 20.92 21.09 0.0M
2021-07-02 20.87 20.97 20.84 20.94 0.0M
2021-07-01 20.76 21.50 20.74 20.82 0.1M
2021-06-30 20.84 20.84 20.66 20.78 0.0M
2021-06-29 21.09 21.46 21.04 21.08 0.0M
2021-06-28 21.15 21.30 21.13 21.19 0.0M
2021-06-25 21.09 21.16 20.89 21.09 0.0M
2021-06-24 21.10 21.18 21.04 21.14 0.0M
2021-06-23 21.14 21.30 21.11 21.14 0.0M
2021-06-22 21.09 21.74 20.97 21.11 0.0M
2021-06-21 20.99 21.22 20.99 21.22 0.0M
2021-06-18 21.28 21.28 21.02 21.06 0.0M
2021-06-17 21.52 21.70 21.45 21.66 0.0M
2021-06-16 22.17 22.40 21.89 21.90 0.0M
2021-06-15 22.27 22.37 22.16 22.17 0.0M
2021-06-14 22.21 22.46 22.21 22.41 0.0M
2021-06-11 22.07 22.18 21.97 22.18 0.1M
2021-06-10 21.95 22.10 21.89 21.99 0.0M
2021-06-09 21.94 22.03 21.89 21.99 0.1M
2021-06-08 22.11 22.19 22.02 22.14 0.1M
2021-06-07 22.03 22.19 22.03 22.14 0.0M
2021-06-04 21.92 21.95 21.77 21.78 0.0M
2021-06-03 21.57 21.81 21.54 21.78 0.0M
2021-06-02 21.86 21.86 21.76 21.80 0.1M
2021-06-01 22.16 22.20 21.99 22.11 0.0M
2021-05-28 21.93 22.04 21.83 21.87 0.0M
2021-05-27 21.73 21.99 21.59 21.64 0.0M
2021-05-26 21.78 22.00 21.71 21.71 0.1M
2021-05-25 21.81 22.00 21.78 21.95 0.0M
2021-05-24 21.70 21.86 21.69 21.82 0.0M
2021-05-21 21.78 21.85 21.74 21.81 0.0M
2021-05-20 21.63 21.87 21.63 21.83 0.0M
2021-05-19 21.38 21.46 21.29 21.36 0.0M
2021-05-18 21.70 21.75 21.61 21.71 0.0M
2021-05-17 21.54 21.63 21.50 21.55 0.0M
2021-05-14 21.58 21.71 21.58 21.64 0.0M
2021-05-13 20.62 20.96 20.59 20.93 0.1M
2021-05-12 20.67 20.67 20.19 20.19 0.0M
2021-05-11 20.37 20.56 20.24 20.32 0.0M
2021-05-10 20.94 20.95 20.82 20.90 0.0M
2021-05-07 20.71 20.84 20.67 20.83 0.0M
2021-05-06 20.21 20.45 20.17 20.30 0.0M
2021-05-05 20.31 20.43 20.19 20.29 0.0M
2021-05-04 20.24 20.27 20.01 20.21 0.0M
2021-05-03 20.25 20.60 20.25 20.48 0.0M
2021-04-30 20.34 20.37 20.24 20.24 0.0M
2021-04-29 20.30 20.35 20.20 20.35 0.0M
2021-04-28 20.29 20.47 20.27 20.46 0.1M
2021-04-27 20.39 20.53 20.38 20.48 0.0M
2021-04-26 20.60 20.64 20.50 20.55 0.1M
2021-04-23 20.63 20.84 20.57 20.69 0.1M
2021-04-22 20.87 20.97 20.77 20.82 0.1M
2021-04-21 20.44 20.47 20.37 20.44 0.0M
2021-04-20 20.69 20.76 20.62 20.76 0.0M
2021-04-19 20.94 21.07 20.84 20.84 0.0M
2021-04-16 20.78 20.82 20.59 20.70 0.1M
2021-04-15 20.78 20.94 20.77 20.87 0.0M
2021-04-14 20.71 20.75 20.60 20.67 0.0M
2021-04-13 20.79 21.00 20.77 20.87 0.0M
2021-04-12 21.22 21.22 21.03 21.04 0.0M
2021-04-09 21.22 21.36 21.12 21.13 0.0M
2021-04-08 21.24 21.33 21.17 21.18 0.1M
2021-04-07 20.93 20.96 20.77 20.78 0.0M
2021-04-06 20.84 21.22 20.84 21.05 0.0M
2021-04-05 20.55 20.80 20.55 20.71 0.1M
2021-04-01 20.20 20.29 20.13 20.29 0.0M
2021-03-31 19.97 20.18 19.97 20.12 0.0M
2021-03-30 19.70 19.91 19.64 19.76 0.0M
2021-03-29 20.08 20.19 20.05 20.18 0.0M
2021-03-26 20.04 20.14 19.93 20.05 0.0M
2021-03-25 20.07 20.07 19.96 20.06 0.0M
2021-03-24 19.57 19.99 19.57 19.78 0.0M
2021-03-23 20.09 20.15 19.90 19.94 0.0M
2021-03-22 19.68 19.85 19.67 19.82 0.0M
2021-03-19 19.48 20.02 19.48 19.55 0.0M
2021-03-18 20.10 20.10 19.55 19.57 0.0M
2021-03-17 19.76 19.76 19.21 19.37 0.0M
2021-03-16 20.05 20.05 19.56 19.69 0.1M
2021-03-15 19.35 19.42 19.23 19.39 0.0M
2021-03-12 19.77 19.77 19.09 19.35 0.0M
2021-03-11 19.30 19.45 19.26 19.45 0.0M
2021-03-10 18.86 18.87 18.75 18.76 0.0M
2021-03-09 19.31 19.31 18.50 18.50 0.0M
2021-03-08 18.51 18.51 18.08 18.08 0.0M
2021-03-05 18.04 18.84 18.04 18.32 0.0M
2021-03-04 18.46 18.64 18.16 18.18 0.1M
2021-03-03 18.30 18.30 18.11 18.18 0.0M
2021-03-02 19.26 19.26 18.62 18.77 0.0M
2021-03-01 18.80 19.02 18.65 18.83 0.1M
2021-02-26 18.63 18.93 18.46 18.46 0.0M
2021-02-25 19.39 19.39 18.90 19.01 0.0M
2021-02-24 19.43 19.68 19.43 19.68 0.0M
2021-02-23 19.29 19.62 19.24 19.56 0.1M
2021-02-22 19.69 19.69 19.43 19.43 0.1M
2021-02-19 19.94 19.96 19.73 19.73 0.0M
2021-02-18 19.82 20.05 19.74 19.89 0.0M
2021-02-17 19.93 20.00 19.82 19.95 0.1M
2021-02-16 20.05 20.05 19.76 19.79 0.1M
2021-02-12 19.82 19.82 19.60 19.73 0.0M
2021-02-11 20.12 20.12 19.90 19.97 0.0M
2021-02-10 20.04 20.07 19.92 19.95 0.0M
2021-02-09 19.68 20.05 19.68 19.92 0.0M
2021-02-08 19.89 19.94 19.83 19.84 0.0M
2021-02-05 20.35 20.35 20.00 20.26 1.0M
2021-02-04 20.27 20.44 20.21 20.35 0.1M
2021-02-03 20.69 20.71 20.49 20.52 0.0M
2021-02-02 20.50 20.71 20.46 20.64 0.0M
2021-02-01 20.69 21.04 20.66 20.71 0.0M
2021-01-29 21.13 21.13 20.22 20.39 0.0M
2021-01-28 20.61 20.64 20.12 20.56 0.1M
2021-01-27 20.55 20.55 19.94 20.00 0.0M
2021-01-26 20.87 20.97 20.85 20.92 0.0M
2021-01-25 21.50 21.50 20.73 20.87 0.0M
2021-01-22 21.08 21.25 21.08 21.24 0.0M
2021-01-21 20.70 21.25 20.66 20.79 0.0M
2021-01-20 20.67 21.14 20.64 20.85 0.0M
2021-01-19 20.62 20.89 20.59 20.73 0.0M
2021-01-15 20.75 21.08 20.52 20.71 0.0M
2021-01-14 20.90 20.98 20.80 20.98 0.0M
2021-01-13 21.39 21.56 21.32 21.56 0.0M
2021-01-12 21.37 21.43 21.24 21.40 0.0M
2021-01-11 21.62 21.85 21.41 21.50 0.0M
2021-01-08 21.82 21.99 21.75 21.88 0.0M
2021-01-07 21.58 21.81 21.51 21.62 0.0M
2021-01-06 21.38 21.72 21.38 21.57 0.0M
2021-01-05 20.62 20.75 20.49 20.73 0.0M
2021-01-04 20.99 21.38 20.71 20.73 0.0M