Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SBIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 34.5314 | -0.15 | -0.45% | 34.59 | 34.59 | 34.44 | 27,971 |
| 15 May 2024 | 34.6862 | 0.74 | 2.18% | 34.54 | 34.8882 | 34.52 | 5,367 |
| 14 May 2024 | 33.9463 | 0.25 | 0.75% | 33.82 | 34.0696 | 33.7601 | 5,661 |
| 13 May 2024 | 33.6942 | 0.24 | 0.71% | 33.77 | 34.1174 | 33.53 | 9,245 |
| 10 May 2024 | 33.4561 | -0.80 | -2.35% | 34.30 | 34.30 | 33.312 | 5,047 |
| 09 May 2024 | 34.2604 | -0.12 | -0.34% | 34.45 | 34.48 | 34.2355 | 33,913 |
| 08 May 2024 | 34.3783 | -0.44 | -1.26% | 34.41 | 34.55 | 34.12 | 7,008 |
| 07 May 2024 | 34.8175 | 0.23 | 0.66% | 34.62 | 34.8972 | 34.50 | 3,585 |
| 06 May 2024 | 34.59 | 0.14 | 0.41% | 34.68 | 34.68 | 34.2662 | 5,392 |
| 03 May 2024 | 34.4502 | 0.59 | 1.74% | 34.53 | 34.59 | 34.30 | 27,144 |
| 02 May 2024 | 33.86 | 0.02 | 0.06% | 34.24 | 34.24 | 33.50 | 13,966 |
| 01 May 2024 | 33.84 | 1.05 | 3.20% | 32.81 | 34.36 | 32.81 | 6,529 |
| 30 Abr 2024 | 32.79 | -0.14 | -0.41% | 32.61 | 33.0899 | 32.56 | 3,683 |
| 29 Abr 2024 | 32.9256 | 0.76 | 2.37% | 32.59 | 33.17 | 32.59 | 6,104 |
| 26 Abr 2024 | 32.1629 | 0.63 | 2.01% | 31.62 | 32.1629 | 31.62 | 3,934 |
| 25 Abr 2024 | 31.53 | -0.33 | -1.04% | 31.30 | 31.5706 | 31.00 | 19,606 |
| 24 Abr 2024 | 31.8603 | -0.38 | -1.16% | 32.35 | 32.35 | 31.795 | 22,859 |
| 23 Abr 2024 | 32.2354 | 0.33 | 1.03% | 32.09 | 32.71 | 32.09 | 8,290 |
| 22 Abr 2024 | 31.9077 | 0.31 | 0.99% | 31.77 | 32.26 | 31.58 | 6,335 |
| 19 Abr 2024 | 31.5939 | -0.21 | -0.67% | 31.73 | 31.76 | 31.38 | 49,312 |
| 18 Abr 2024 | 31.8079 | -0.54 | -1.68% | 32.24 | 32.32 | 31.8079 | 4,693 |
| 17 Abr 2024 | 32.352 | -0.19 | -0.60% | 32.52 | 32.5672 | 32.352 | 3,956 |
| 16 Abr 2024 | 32.5465 | -0.24 | -0.74% | 32.55 | 32.84 | 32.5465 | 6,874 |
| 15 Abr 2024 | 32.79 | -0.53 | -1.58% | 33.40 | 33.40 | 32.6498 | 8,809 |
| 12 Abr 2024 | 33.3173 | -1.13 | -3.28% | 34.30 | 34.30 | 33.08 | 4,237 |
| 11 Abr 2024 | 34.4456 | 0.68 | 2.01% | 34.28 | 34.58 | 33.83 | 9,338 |
| 10 Abr 2024 | 33.7663 | -0.43 | -1.26% | 33.44 | 33.7663 | 33.335 | 6,963 |
| 09 Abr 2024 | 34.1958 | 0.25 | 0.72% | 33.99 | 34.20 | 33.91 | 13,544 |
| 08 Abr 2024 | 33.9501 | -0.02 | -0.07% | 34.12 | 34.12 | 33.86 | 4,437 |
| 05 Abr 2024 | 33.9745 | 0.36 | 1.06% | 33.44 | 34.29 | 33.33 | 3,252 |
| 04 Abr 2024 | 33.6189 | -0.75 | -2.17% | 34.74 | 34.8148 | 33.6189 | 4,842 |
| 03 Abr 2024 | 34.3645 | 0.04 | 0.11% | 34.06 | 34.5499 | 34.02 | 34,158 |
| 02 Abr 2024 | 34.3258 | -0.93 | -2.64% | 34.64 | 34.64 | 34.18 | 15,016 |
| 01 Abr 2024 | 35.2553 | -0.49 | -1.38% | 35.66 | 35.66 | 34.8407 | 3,710 |
| 28 Mar 2024 | 35.75 | 0.15 | 0.42% | 35.75 | 35.8899 | 35.321 | 8,820 |
| 27 Mar 2024 | 35.60 | 0.87 | 2.51% | 35.07 | 35.60 | 34.80 | 11,216 |
| 26 Mar 2024 | 34.73 | 0.33 | 0.96% | 34.97 | 35.0899 | 34.73 | 3,505 |
| 25 Mar 2024 | 34.40 | -0.52 | -1.49% | 34.90 | 34.92 | 34.395 | 4,614 |
| 22 Mar 2024 | 34.9207 | -0.66 | -1.85% | 35.56 | 35.56 | 34.92 | 3,646 |
| 21 Mar 2024 | 35.5805 | -0.06 | -0.17% | 35.82 | 36.19 | 35.5757 | 11,134 |
| 20 Mar 2024 | 35.64 | 0.60 | 1.71% | 34.92 | 35.64 | 34.6474 | 37,018 |
| 19 Mar 2024 | 35.04 | 0.57 | 1.65% | 34.45 | 35.1199 | 34.45 | 12,766 |
| 18 Mar 2024 | 34.47 | -0.87 | -2.46% | 35.33 | 35.33 | 34.47 | 13,629 |
| 15 Mar 2024 | 35.34 | 0.47 | 1.35% | 35.01 | 35.494 | 35.01 | 4,314 |
| 14 Mar 2024 | 34.8687 | -1.09 | -3.03% | 35.97 | 35.97 | 34.4901 | 21,707 |
| 13 Mar 2024 | 35.96 | 0.40 | 1.12% | 35.63 | 36.025 | 35.63 | 5,334 |
| 12 Mar 2024 | 35.56 | -0.29 | -0.80% | 35.72 | 35.755 | 35.41 | 6,489 |
| 11 Mar 2024 | 35.8472 | -0.79 | -2.15% | 37.08 | 37.08 | 35.72 | 13,696 |
| 08 Mar 2024 | 36.6361 | -0.36 | -0.98% | 36.95 | 37.44 | 36.3601 | 16,062 |
| 07 Mar 2024 | 36.999 | -0.39 | -1.05% | 37.55 | 37.55 | 36.999 | 9,808 |
| 06 Mar 2024 | 37.3931 | 0.17 | 0.47% | 37.65 | 37.7124 | 37.1857 | 11,527 |
| 05 Mar 2024 | 37.22 | -0.42 | -1.12% | 37.37 | 37.62 | 37.055 | 7,740 |
| 04 Mar 2024 | 37.642 | -0.43 | -1.12% | 38.80 | 38.80 | 37.51 | 11,377 |
| 01 Mar 2024 | 38.07 | 1.02 | 2.75% | 37.46 | 38.388 | 37.245 | 13,713 |
| 29 Feb 2024 | 37.05 | -0.95 | -2.50% | 38.64 | 38.64 | 36.934 | 9,833 |
| 28 Feb 2024 | 38.001 | -0.69 | -1.77% | 38.43 | 38.73 | 37.975 | 20,445 |
| 27 Feb 2024 | 38.686 | 2.25 | 6.16% | 37.09 | 38.77 | 37.09 | 48,811 |
| 26 Feb 2024 | 36.44 | 0.82 | 2.30% | 35.59 | 36.44 | 35.59 | 8,936 |
| 23 Feb 2024 | 35.619 | 0.38 | 1.06% | 35.20 | 35.8299 | 35.20 | 11,667 |
| 22 Feb 2024 | 35.2437 | 0.40 | 1.16% | 34.99 | 35.4883 | 34.77 | 5,960 |
| 21 Feb 2024 | 34.8398 | -0.21 | -0.61% | 34.84 | 35.07 | 34.6415 | 4,514 |
| 20 Feb 2024 | 35.0523 | -1.17 | -3.22% | 35.77 | 35.91 | 34.94 | 11,690 |
