Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SBRY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 265.40 | 1.20 | 0.45% | 265.60 | 268.00 | 264.00 | 5,275,552 |
| 02 May 2024 | 264.20 | -0.20 | -0.08% | 264.20 | 265.00 | 262.00 | 9,925,045 |
| 01 May 2024 | 264.40 | 1.00 | 0.38% | 266.00 | 266.00 | 263.40 | 16,549,240 |
| 30 Abr 2024 | 263.40 | 1.00 | 0.38% | 263.20 | 267.00 | 263.20 | 17,746,136 |
| 29 Abr 2024 | 262.40 | 1.00 | 0.38% | 262.80 | 265.20 | 261.60 | 3,928,376 |
| 26 Abr 2024 | 261.40 | 4.80 | 1.87% | 259.40 | 263.60 | 258.00 | 7,099,070 |
| 25 Abr 2024 | 256.60 | -11.40 | -4.25% | 263.20 | 266.40 | 254.60 | 11,751,291 |
| 24 Abr 2024 | 268.00 | -1.00 | -0.37% | 267.40 | 269.60 | 265.80 | 5,188,323 |
| 23 Abr 2024 | 269.00 | 0.00 | 0.00% | 270.20 | 273.00 | 268.40 | 4,272,317 |
| 22 Abr 2024 | 269.00 | 10.20 | 3.94% | 265.20 | 269.80 | 264.80 | 3,671,591 |
| 19 Abr 2024 | 258.80 | -3.80 | -1.45% | 261.00 | 261.40 | 256.80 | 3,990,377 |
| 18 Abr 2024 | 262.60 | 3.00 | 1.16% | 261.60 | 262.80 | 258.80 | 4,769,580 |
| 17 Abr 2024 | 259.60 | 2.60 | 1.01% | 255.60 | 261.20 | 255.40 | 4,271,573 |
| 16 Abr 2024 | 257.00 | -3.40 | -1.31% | 256.60 | 258.00 | 254.80 | 4,185,986 |
| 15 Abr 2024 | 260.40 | -1.20 | -0.46% | 261.00 | 262.00 | 259.40 | 6,815,088 |
| 12 Abr 2024 | 261.60 | 1.80 | 0.69% | 261.00 | 264.40 | 260.60 | 11,047,548 |
| 11 Abr 2024 | 259.80 | -7.40 | -2.77% | 266.20 | 266.80 | 259.20 | 5,043,258 |
| 10 Abr 2024 | 267.20 | 2.40 | 0.91% | 269.00 | 271.20 | 265.60 | 6,732,940 |
| 09 Abr 2024 | 264.80 | 0.80 | 0.30% | 263.40 | 265.80 | 261.40 | 4,436,772 |
| 08 Abr 2024 | 264.00 | -1.40 | -0.53% | 265.60 | 266.60 | 262.00 | 6,334,801 |
| 05 Abr 2024 | 265.40 | -5.80 | -2.14% | 268.60 | 268.60 | 263.40 | 6,441,737 |
| 04 Abr 2024 | 271.20 | 1.00 | 0.37% | 270.40 | 273.80 | 270.00 | 4,347,935 |
| 03 Abr 2024 | 270.20 | 2.40 | 0.90% | 264.40 | 270.80 | 264.40 | 6,213,456 |
| 02 Abr 2024 | 267.80 | -2.60 | -0.96% | 269.80 | 272.20 | 267.40 | 7,079,179 |
| 28 Mar 2024 | 270.40 | -1.50 | -0.55% | 272.70 | 273.10 | 268.80 | 4,655,647 |
| 27 Mar 2024 | 271.90 | 9.40 | 3.58% | 268.00 | 274.10 | 267.70 | 7,811,837 |
| 26 Mar 2024 | 262.50 | 5.50 | 2.14% | 257.00 | 262.50 | 255.80 | 10,023,907 |
| 25 Mar 2024 | 257.00 | 0.20 | 0.08% | 256.10 | 257.00 | 252.90 | 6,797,765 |
| 22 Mar 2024 | 256.80 | 2.30 | 0.90% | 256.00 | 258.70 | 255.10 | 11,251,378 |
| 21 Mar 2024 | 254.50 | 5.40 | 2.17% | 251.90 | 255.10 | 250.90 | 4,813,833 |
| 20 Mar 2024 | 249.10 | -1.10 | -0.44% | 249.90 | 250.40 | 246.30 | 9,593,791 |
| 19 Mar 2024 | 250.20 | 0.10 | 0.04% | 249.70 | 251.80 | 248.50 | 4,025,535 |
| 18 Mar 2024 | 250.10 | -1.20 | -0.48% | 249.60 | 250.50 | 248.20 | 4,786,766 |
| 15 Mar 2024 | 251.30 | 1.60 | 0.64% | 250.60 | 252.90 | 248.90 | 10,250,090 |
| 14 Mar 2024 | 249.70 | -1.00 | -0.40% | 250.60 | 252.80 | 248.00 | 3,814,105 |
| 13 Mar 2024 | 250.70 | -0.50 | -0.20% | 252.00 | 252.50 | 249.30 | 4,182,559 |
| 12 Mar 2024 | 251.20 | 2.70 | 1.09% | 249.80 | 253.00 | 248.90 | 8,514,751 |
| 11 Mar 2024 | 248.50 | -1.70 | -0.68% | 249.60 | 252.00 | 247.80 | 6,002,858 |
| 08 Mar 2024 | 250.20 | -1.80 | -0.71% | 253.00 | 254.00 | 250.20 | 5,220,958 |
| 07 Mar 2024 | 252.00 | 2.70 | 1.08% | 249.20 | 254.00 | 248.90 | 5,559,790 |
| 06 Mar 2024 | 249.30 | 1.60 | 0.65% | 248.40 | 252.20 | 248.30 | 5,998,377 |
| 05 Mar 2024 | 247.70 | 1.90 | 0.77% | 245.10 | 248.10 | 244.70 | 3,827,919 |
| 04 Mar 2024 | 245.80 | -3.60 | -1.44% | 248.60 | 248.70 | 245.30 | 5,036,120 |
| 01 Mar 2024 | 249.40 | -0.20 | -0.08% | 250.50 | 251.60 | 248.50 | 8,743,335 |
| 29 Feb 2024 | 249.60 | -4.00 | -1.58% | 253.50 | 256.30 | 249.60 | 17,914,707 |
| 28 Feb 2024 | 253.60 | -1.30 | -0.51% | 255.30 | 256.70 | 252.10 | 13,059,572 |
| 27 Feb 2024 | 254.90 | 1.20 | 0.47% | 253.30 | 256.50 | 253.30 | 3,483,105 |
| 26 Feb 2024 | 253.70 | -0.30 | -0.12% | 254.40 | 255.70 | 251.30 | 5,189,542 |
| 23 Feb 2024 | 254.00 | -0.10 | -0.04% | 254.50 | 255.30 | 252.50 | 3,065,028 |
| 22 Feb 2024 | 254.10 | -5.20 | -2.01% | 258.80 | 260.90 | 253.40 | 9,071,495 |
| 21 Feb 2024 | 259.30 | 3.00 | 1.17% | 256.60 | 259.30 | 256.00 | 5,321,832 |
| 20 Feb 2024 | 256.30 | 2.30 | 0.91% | 254.30 | 257.20 | 253.70 | 4,488,651 |
| 19 Feb 2024 | 254.00 | 0.60 | 0.24% | 253.60 | 254.90 | 252.00 | 2,653,599 |
| 16 Feb 2024 | 253.40 | 2.40 | 0.96% | 251.90 | 254.70 | 251.20 | 6,202,889 |
| 15 Feb 2024 | 251.00 | 0.20 | 0.08% | 252.30 | 252.30 | 249.80 | 5,286,344 |
| 14 Feb 2024 | 250.80 | 1.00 | 0.40% | 251.40 | 253.90 | 249.90 | 12,607,594 |
| 13 Feb 2024 | 249.80 | -6.30 | -2.46% | 256.60 | 257.70 | 249.80 | 5,713,538 |
| 12 Feb 2024 | 256.10 | 0.10 | 0.04% | 256.90 | 257.80 | 255.60 | 3,744,657 |
| 09 Feb 2024 | 256.00 | -3.40 | -1.31% | 259.30 | 260.40 | 256.00 | 7,285,334 |
| 08 Feb 2024 | 259.40 | 0.50 | 0.19% | 259.00 | 262.40 | 257.10 | 8,545,991 |
| 07 Feb 2024 | 258.90 | -16.70 | -6.06% | 270.30 | 272.70 | 258.90 | 9,857,306 |
| 06 Feb 2024 | 275.60 | 3.10 | 1.14% | 275.30 | 278.50 | 274.00 | 3,825,466 |
| 05 Feb 2024 | 272.50 | -2.70 | -0.98% | 271.60 | 277.10 | 271.60 | 3,286,920 |
