Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SUBIL5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.384 | -0.04 | -3.08% | 1.413 | 1.476 | 1.373 | 0 |
| 27 Jun 2024 | 1.428 | -0.04 | -2.99% | 1.481 | 1.545 | 1.389 | 0 |
| 26 Jun 2024 | 1.472 | -0.12 | -7.42% | 1.595 | 1.65 | 1.421 | 0 |
| 25 Jun 2024 | 1.59 | -0.13 | -7.56% | 1.68 | 1.715 | 1.59 | 570 |
| 24 Jun 2024 | 1.72 | 0.33 | 24.10% | 1.428 | 1.725 | 1.369 | 200 |
| 21 Jun 2024 | 1.386 | -0.42 | -23.21% | 1.775 | 1.91 | 1.386 | 1,000 |
| 20 Jun 2024 | 1.805 | -0.14 | -7.20% | 1.96 | 2.045 | 1.755 | 112 |
| 19 Jun 2024 | 1.945 | 0.08 | 4.29% | 1.875 | 1.99 | 1.83 | 0 |
| 18 Jun 2024 | 1.865 | 0.13 | 7.49% | 1.815 | 1.865 | 1.625 | 0 |
| 17 Jun 2024 | 1.735 | -0.03 | -1.70% | 1.84 | 1.895 | 1.55 | 0 |
| 14 Jun 2024 | 1.765 | -0.27 | -13.05% | 2.04 | 2.045 | 1.66 | 618 |
| 13 Jun 2024 | 2.03 | -0.21 | -9.17% | 2.185 | 2.245 | 2.03 | 333 |
| 12 Jun 2024 | 2.235 | -0.06 | -2.40% | 2.32 | 2.395 | 2.115 | 400 |
| 11 Jun 2024 | 2.29 | -0.56 | -19.65% | 2.85 | 2.85 | 2.29 | 1,237 |
| 10 Jun 2024 | 2.85 | -0.12 | -4.04% | 2.785 | 3.01 | 2.785 | 2,155 |
| 07 Jun 2024 | 2.97 | 0.20 | 7.03% | 2.80 | 3.07 | 2.80 | 100 |
| 06 Jun 2024 | 2.775 | -0.22 | -7.19% | 3.01 | 3.06 | 2.545 | 1,300 |
| 05 Jun 2024 | 2.99 | 0.30 | 11.15% | 2.79 | 3.10 | 2.775 | 100 |
| 04 Jun 2024 | 2.69 | -0.21 | -7.24% | 2.885 | 2.925 | 2.67 | 0 |
| 03 Jun 2024 | 2.90 | 0.36 | 14.17% | 2.62 | 2.96 | 2.62 | 370 |
| 31 May 2024 | 2.54 | 0.14 | 5.61% | 2.44 | 2.55 | 2.27 | 0 |
| 30 May 2024 | 2.405 | 0.36 | 17.60% | 1.99 | 2.435 | 1.915 | 900 |
| 29 May 2024 | 2.045 | -0.18 | -8.09% | 2.165 | 2.315 | 2.045 | 650 |
| 28 May 2024 | 2.225 | -0.14 | -5.72% | 2.325 | 2.37 | 2.085 | 900 |
| 27 May 2024 | 2.36 | 0.03 | 1.29% | 2.295 | 2.55 | 2.22 | 50 |
| 24 May 2024 | 2.33 | 0.44 | 22.96% | 1.805 | 2.33 | 1.80 | 2,710 |
| 23 May 2024 | 1.895 | -0.40 | -17.25% | 2.205 | 2.245 | 1.895 | 2,710 |
| 22 May 2024 | 2.29 | 0.23 | 10.90% | 2.205 | 2.29 | 2.01 | 2,300 |
| 21 May 2024 | 2.065 | -0.45 | -17.73% | 2.725 | 2.725 | 1.965 | 1,850 |
| 20 May 2024 | 2.51 | 0.43 | 20.96% | 2.385 | 2.54 | 2.325 | 2,135 |
| 17 May 2024 | 2.075 | 0.38 | 22.06% | 1.77 | 2.08 | 1.69 | 16,796 |
| 16 May 2024 | 1.70 | -3.40 | -66.67% | 2.285 | 2.65 | 1.239 | 29,168 |
| 15 May 2024 | 5.10 | 0.26 | 5.37% | 4.79 | 5.24 | 4.78 | 525 |
| 14 May 2024 | 4.84 | 0.78 | 19.21% | 4.43 | 4.96 | 4.31 | 0 |
| 13 May 2024 | 4.06 | -0.19 | -4.47% | 4.16 | 4.23 | 3.88 | 0 |
| 10 May 2024 | 4.25 | 0.14 | 3.41% | 4.19 | 4.33 | 4.06 | 0 |
| 09 May 2024 | 4.11 | -0.07 | -1.67% | 4.12 | 4.27 | 3.92 | 500 |
| 08 May 2024 | 4.18 | -0.13 | -3.02% | 4.27 | 4.47 | 4.07 | 0 |
| 07 May 2024 | 4.31 | 0.75 | 21.07% | 4.01 | 4.76 | 3.87 | 350 |
| 06 May 2024 | 3.56 | -0.34 | -8.72% | 3.76 | 3.92 | 3.50 | 350 |
| 03 May 2024 | 3.90 | -0.26 | -6.25% | 4.16 | 4.43 | 3.85 | 0 |
| 02 May 2024 | 4.16 | 0.08 | 1.96% | 4.04 | 4.28 | 4.01 | 0 |
| 30 Abr 2024 | 4.08 | -0.02 | -0.49% | 4.09 | 4.24 | 3.95 | 0 |
| 29 Abr 2024 | 4.10 | 0.27 | 7.05% | 3.87 | 4.10 | 3.70 | 0 |
| 26 Abr 2024 | 3.83 | 0.07 | 1.86% | 3.93 | 3.97 | 3.57 | 0 |
| 25 Abr 2024 | 3.76 | 0.10 | 2.73% | 3.64 | 3.76 | 3.49 | 0 |
| 24 Abr 2024 | 3.66 | -0.16 | -4.19% | 3.93 | 3.94 | 3.61 | 0 |
| 23 Abr 2024 | 3.82 | 0.05 | 1.33% | 3.75 | 3.95 | 3.70 | 0 |
| 22 Abr 2024 | 3.77 | 0.57 | 17.81% | 3.29 | 3.89 | 3.29 | 0 |
| 19 Abr 2024 | 3.20 | -0.12 | -3.61% | 3.17 | 3.45 | 3.05 | 0 |
| 18 Abr 2024 | 3.32 | -0.05 | -1.48% | 3.35 | 3.53 | 3.20 | 0 |
| 17 Abr 2024 | 3.37 | 0.68 | 25.05% | 2.725 | 3.37 | 2.66 | 0 |
| 16 Abr 2024 | 2.695 | -0.11 | -3.92% | 2.585 | 2.745 | 2.47 | 0 |
| 15 Abr 2024 | 2.805 | -0.14 | -4.59% | 2.89 | 2.975 | 2.77 | 0 |
| 12 Abr 2024 | 2.94 | 0.02 | 0.51% | 2.975 | 3.41 | 2.94 | 0 |
| 11 Abr 2024 | 2.925 | -0.21 | -6.55% | 3.19 | 3.43 | 2.925 | 0 |
| 10 Abr 2024 | 3.13 | -0.20 | -6.01% | 3.20 | 3.55 | 3.01 | 0 |
| 09 Abr 2024 | 3.33 | 0.32 | 10.63% | 3.02 | 3.45 | 2.93 | 0 |
| 08 Abr 2024 | 3.01 | 0.59 | 24.64% | 2.515 | 3.02 | 2.50 | 179 |
| 05 Abr 2024 | 2.415 | -0.17 | -6.58% | 2.38 | 2.42 | 2.085 | 0 |
| 04 Abr 2024 | 2.585 | 0.14 | 5.51% | 2.585 | 2.585 | 2.35 | 0 |
| 03 Abr 2024 | 2.45 | 0.03 | 1.03% | 2.415 | 2.49 | 2.30 | 0 |
| 02 Abr 2024 | 2.425 | 0.09 | 3.85% | 2.315 | 2.525 | 2.285 | 0 |
