Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SBRA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 14.82 | -0.03 | -0.20% | 14.73 | 14.85 | 14.66 | 1,467,056 |
| 25 Jun 2024 | 14.85 | -0.11 | -0.74% | 14.96 | 14.985 | 14.72 | 1,901,419 |
| 24 Jun 2024 | 14.96 | 0.32 | 2.19% | 14.66 | 15.02 | 14.63 | 2,042,856 |
| 21 Jun 2024 | 14.64 | 0.14 | 0.97% | 14.51 | 14.70 | 14.41 | 3,962,453 |
| 20 Jun 2024 | 14.50 | 0.04 | 0.28% | 14.39 | 14.53 | 14.38 | 1,556,433 |
| 18 Jun 2024 | 14.46 | 0.15 | 1.05% | 14.35 | 14.50 | 14.30 | 1,266,362 |
| 17 Jun 2024 | 14.31 | 0.02 | 0.14% | 14.29 | 14.367 | 14.105 | 1,205,892 |
| 14 Jun 2024 | 14.29 | 0.05 | 0.35% | 14.16 | 14.32 | 14.12 | 1,084,951 |
| 13 Jun 2024 | 14.24 | 0.08 | 0.56% | 14.18 | 14.305 | 14.13 | 1,090,093 |
| 12 Jun 2024 | 14.16 | 0.17 | 1.22% | 14.23 | 14.38 | 14.14 | 1,213,041 |
| 11 Jun 2024 | 13.99 | -0.08 | -0.57% | 13.96 | 14.135 | 13.92 | 1,324,816 |
| 10 Jun 2024 | 14.07 | 0.08 | 0.57% | 13.92 | 14.12 | 13.87 | 1,195,610 |
| 07 Jun 2024 | 13.99 | -0.28 | -1.96% | 14.16 | 14.18 | 13.96 | 1,896,896 |
| 06 Jun 2024 | 14.27 | -0.15 | -1.04% | 14.262 | 14.395 | 14.23 | 2,492,173 |
| 05 Jun 2024 | 14.42 | -0.18 | -1.23% | 14.58 | 14.66 | 14.41 | 1,058,622 |
| 04 Jun 2024 | 14.60 | 0.03 | 0.21% | 14.50 | 14.67 | 14.45 | 1,717,618 |
| 03 Jun 2024 | 14.57 | -0.01 | -0.07% | 14.56 | 14.62 | 14.4698 | 1,237,669 |
| 31 May 2024 | 14.58 | 0.20 | 1.39% | 14.41 | 14.61 | 14.36 | 1,701,740 |
| 30 May 2024 | 14.38 | 0.29 | 2.06% | 14.20 | 14.39 | 14.20 | 872,164 |
| 29 May 2024 | 14.09 | -0.18 | -1.26% | 14.18 | 14.22 | 14.07 | 954,109 |
| 28 May 2024 | 14.27 | -0.15 | -1.04% | 14.47 | 14.54 | 14.24 | 1,580,751 |
| 24 May 2024 | 14.42 | 0.27 | 1.91% | 14.32 | 14.46 | 14.28 | 1,476,710 |
| 23 May 2024 | 14.15 | -0.17 | -1.19% | 14.34 | 14.39 | 14.11 | 1,663,113 |
| 22 May 2024 | 14.32 | -0.07 | -0.49% | 14.35 | 14.48 | 14.26 | 1,225,253 |
| 21 May 2024 | 14.39 | -0.11 | -0.76% | 14.50 | 14.555 | 14.39 | 1,415,338 |
| 20 May 2024 | 14.50 | 0.17 | 1.19% | 14.29 | 14.51 | 14.28 | 1,590,018 |
| 17 May 2024 | 14.33 | -0.15 | -1.04% | 14.20 | 14.36 | 14.1176 | 1,454,025 |
| 16 May 2024 | 14.48 | -0.03 | -0.21% | 14.51 | 14.58 | 14.36 | 2,026,657 |
| 15 May 2024 | 14.51 | -0.18 | -1.23% | 14.85 | 14.92 | 14.435 | 2,730,634 |
| 14 May 2024 | 14.69 | 0.20 | 1.38% | 14.58 | 14.72 | 14.505 | 1,707,020 |
| 13 May 2024 | 14.49 | -0.04 | -0.28% | 14.59 | 14.705 | 14.44 | 1,358,192 |
| 10 May 2024 | 14.53 | 0.04 | 0.28% | 14.51 | 14.60 | 14.45 | 1,772,835 |
| 09 May 2024 | 14.49 | -0.38 | -2.56% | 14.75 | 14.82 | 14.19 | 3,569,019 |
| 08 May 2024 | 14.87 | 0.13 | 0.88% | 14.67 | 14.92 | 14.625 | 2,811,928 |
| 07 May 2024 | 14.74 | 0.13 | 0.89% | 14.57 | 14.86 | 14.405 | 2,686,209 |
| 06 May 2024 | 14.61 | 0.26 | 1.81% | 14.40 | 14.685 | 14.385 | 2,118,377 |
| 03 May 2024 | 14.35 | 0.13 | 0.91% | 14.37 | 14.46 | 14.14 | 1,597,837 |
| 02 May 2024 | 14.22 | 0.29 | 2.08% | 14.05 | 14.255 | 14.00 | 1,369,262 |
| 01 May 2024 | 13.93 | 0.01 | 0.07% | 13.90 | 14.14 | 13.82 | 1,688,702 |
| 30 Abr 2024 | 13.92 | -0.25 | -1.76% | 14.12 | 14.22 | 13.905 | 1,566,396 |
| 29 Abr 2024 | 14.17 | 0.23 | 1.65% | 13.98 | 14.23 | 13.94 | 1,673,142 |
| 26 Abr 2024 | 13.94 | 0.29 | 2.12% | 13.71 | 14.07 | 13.62 | 1,636,804 |
| 25 Abr 2024 | 13.65 | -0.05 | -0.36% | 13.55 | 13.77 | 13.55 | 1,872,324 |
| 24 Abr 2024 | 13.70 | -0.08 | -0.58% | 13.72 | 13.76 | 13.59 | 1,820,921 |
| 23 Abr 2024 | 13.78 | 0.12 | 0.88% | 13.67 | 13.85 | 13.65 | 1,615,457 |
| 22 Abr 2024 | 13.66 | 0.00 | 0.00% | 13.79 | 13.79 | 13.49 | 2,306,909 |
| 19 Abr 2024 | 13.66 | 0.23 | 1.71% | 13.45 | 13.66 | 13.40 | 1,914,897 |
| 18 Abr 2024 | 13.43 | -0.03 | -0.22% | 13.51 | 13.51 | 13.305 | 3,022,765 |
| 17 Abr 2024 | 13.46 | -0.14 | -1.03% | 13.71 | 13.7201 | 13.46 | 2,278,779 |
| 16 Abr 2024 | 13.60 | -0.09 | -0.66% | 13.61 | 13.725 | 13.52 | 1,393,421 |
| 15 Abr 2024 | 13.69 | -0.06 | -0.44% | 13.75 | 13.84 | 13.605 | 1,266,416 |
| 12 Abr 2024 | 13.75 | -0.01 | -0.07% | 13.99 | 13.99 | 13.68 | 1,176,934 |
| 11 Abr 2024 | 13.76 | -0.02 | -0.15% | 13.86 | 13.88 | 13.65 | 1,785,149 |
| 10 Abr 2024 | 13.78 | -0.53 | -3.70% | 14.04 | 14.10 | 13.66 | 2,012,806 |
| 09 Abr 2024 | 14.31 | -0.03 | -0.21% | 14.34 | 14.40 | 14.175 | 2,019,608 |
| 08 Abr 2024 | 14.34 | -0.14 | -0.97% | 14.46 | 14.50 | 14.27 | 1,703,343 |
| 05 Abr 2024 | 14.48 | 0.23 | 1.61% | 14.25 | 14.57 | 14.22 | 1,627,057 |
| 04 Abr 2024 | 14.25 | -0.30 | -2.06% | 14.63 | 14.69 | 14.21 | 2,973,840 |
| 03 Abr 2024 | 14.55 | -0.05 | -0.34% | 14.57 | 14.6875 | 14.50 | 2,316,978 |
| 02 Abr 2024 | 14.60 | -0.11 | -0.75% | 14.60 | 14.675 | 14.465 | 1,914,864 |
| 01 Abr 2024 | 14.71 | -0.06 | -0.41% | 14.82 | 14.82 | 14.61 | 1,245,990 |
