Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SPIB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 32.42 | 0.03 | 0.09% | 32.39 | 32.4366 | 32.385 | 1,283,005 |
| 23 May 2024 | 32.39 | -0.07 | -0.22% | 32.54 | 32.54 | 32.36 | 5,502,837 |
| 22 May 2024 | 32.46 | -0.04 | -0.12% | 32.51 | 32.515 | 32.45 | 5,377,443 |
| 21 May 2024 | 32.50 | 0.02 | 0.06% | 32.52 | 32.55 | 32.49 | 2,584,375 |
| 20 May 2024 | 32.48 | -0.01 | -0.03% | 32.49 | 32.49 | 32.465 | 2,910,199 |
| 17 May 2024 | 32.49 | -0.02 | -0.06% | 32.50 | 32.52 | 32.48 | 4,786,287 |
| 16 May 2024 | 32.51 | -0.04 | -0.12% | 32.58 | 32.58 | 32.51 | 5,094,384 |
| 15 May 2024 | 32.55 | 0.17 | 0.53% | 32.50 | 32.5699 | 32.48 | 3,651,982 |
| 14 May 2024 | 32.38 | 0.04 | 0.12% | 32.38 | 32.41 | 32.37 | 3,592,094 |
| 13 May 2024 | 32.34 | 0.01 | 0.03% | 32.41 | 32.41 | 32.33 | 3,663,970 |
| 10 May 2024 | 32.33 | -0.04 | -0.12% | 32.37 | 32.37 | 32.32 | 2,195,697 |
| 09 May 2024 | 32.37 | 0.02 | 0.06% | 32.36 | 32.40 | 32.34 | 2,822,331 |
| 08 May 2024 | 32.35 | -0.04 | -0.12% | 32.39 | 32.39 | 32.35 | 1,842,280 |
| 07 May 2024 | 32.39 | 0.00 | 0.00% | 32.46 | 32.46 | 32.38 | 2,816,676 |
| 06 May 2024 | 32.39 | 0.02 | 0.06% | 32.37 | 32.4087 | 32.37 | 2,492,263 |
| 03 May 2024 | 32.37 | 0.15 | 0.47% | 32.34 | 32.43 | 32.30 | 5,649,249 |
| 02 May 2024 | 32.22 | 0.13 | 0.41% | 32.13 | 32.2398 | 32.11 | 5,997,347 |
| 01 May 2024 | 32.09 | -0.04 | -0.12% | 32.08 | 32.1788 | 32.015 | 8,306,539 |
| 30 Abr 2024 | 32.13 | -0.09 | -0.28% | 32.16 | 32.1863 | 32.12 | 4,318,731 |
| 29 Abr 2024 | 32.22 | 0.06 | 0.19% | 32.28 | 32.28 | 32.185 | 20,343,601 |
| 26 Abr 2024 | 32.16 | 0.06 | 0.19% | 32.14 | 32.1799 | 32.14 | 4,866,572 |
| 25 Abr 2024 | 32.10 | -0.05 | -0.16% | 32.04 | 32.11 | 32.01 | 5,348,930 |
| 24 Abr 2024 | 32.15 | -0.05 | -0.16% | 32.18 | 32.18 | 32.105 | 2,036,870 |
| 23 Abr 2024 | 32.20 | 0.07 | 0.22% | 32.13 | 32.245 | 32.11 | 2,456,277 |
| 22 Abr 2024 | 32.13 | 0.05 | 0.16% | 32.08 | 32.15 | 32.08 | 2,772,855 |
| 19 Abr 2024 | 32.08 | 0.02 | 0.06% | 32.08 | 32.12 | 32.08 | 1,585,406 |
| 18 Abr 2024 | 32.06 | -0.05 | -0.16% | 32.16 | 32.16 | 32.05 | 18,099,524 |
| 17 Abr 2024 | 32.11 | 0.09 | 0.28% | 32.15 | 32.15 | 32.0713 | 1,420,629 |
| 16 Abr 2024 | 32.02 | -0.07 | -0.22% | 32.06 | 32.06 | 31.975 | 4,646,244 |
| 15 Abr 2024 | 32.09 | -0.14 | -0.43% | 32.10 | 32.13 | 32.06 | 2,322,913 |
| 12 Abr 2024 | 32.23 | 0.04 | 0.12% | 32.26 | 32.27 | 32.22 | 1,522,758 |
| 11 Abr 2024 | 32.19 | 0.01 | 0.03% | 32.25 | 32.27 | 32.14 | 2,461,676 |
| 10 Abr 2024 | 32.18 | -0.28 | -0.86% | 32.32 | 32.32 | 32.16 | 5,870,853 |
| 09 Abr 2024 | 32.46 | 0.08 | 0.25% | 32.46 | 32.4791 | 32.43 | 2,601,437 |
| 08 Abr 2024 | 32.38 | -0.03 | -0.09% | 32.41 | 32.42 | 32.374 | 4,433,311 |
| 05 Abr 2024 | 32.41 | -0.08 | -0.25% | 32.48 | 32.48 | 32.41 | 3,381,677 |
| 04 Abr 2024 | 32.49 | 0.03 | 0.09% | 32.49 | 32.51 | 32.44 | 1,991,040 |
| 03 Abr 2024 | 32.46 | 0.02 | 0.06% | 32.42 | 32.4799 | 32.36 | 4,167,982 |
| 02 Abr 2024 | 32.44 | 0.00 | 0.00% | 32.39 | 32.44 | 32.355 | 5,119,036 |
| 01 Abr 2024 | 32.44 | -0.25 | -0.76% | 32.57 | 32.57 | 32.41 | 2,913,905 |
| 28 Mar 2024 | 32.69 | -0.04 | -0.12% | 32.70 | 32.73 | 32.67 | 1,200,239 |
| 27 Mar 2024 | 32.73 | 0.11 | 0.34% | 32.69 | 32.73 | 32.64 | 4,035,374 |
| 26 Mar 2024 | 32.62 | -0.02 | -0.06% | 32.65 | 32.65 | 32.59 | 1,595,177 |
| 25 Mar 2024 | 32.64 | -0.04 | -0.12% | 32.68 | 32.69 | 32.62 | 1,574,528 |
| 22 Mar 2024 | 32.68 | 0.07 | 0.21% | 32.71 | 32.71 | 32.67 | 2,028,091 |
| 21 Mar 2024 | 32.61 | 0.01 | 0.03% | 32.64 | 32.66 | 32.60 | 2,943,343 |
| 20 Mar 2024 | 32.60 | 0.07 | 0.22% | 32.57 | 32.62 | 32.51 | 4,207,332 |
| 19 Mar 2024 | 32.53 | 0.07 | 0.22% | 32.50 | 32.56 | 32.49 | 2,599,131 |
| 18 Mar 2024 | 32.46 | -0.02 | -0.06% | 32.51 | 32.51 | 32.46 | 1,830,547 |
| 15 Mar 2024 | 32.48 | 0.00 | 0.00% | 32.44 | 32.49 | 32.44 | 5,337,621 |
| 14 Mar 2024 | 32.48 | -0.12 | -0.37% | 32.56 | 32.56 | 32.48 | 2,912,312 |
| 13 Mar 2024 | 32.60 | -0.02 | -0.06% | 32.64 | 32.655 | 32.60 | 2,837,476 |
| 12 Mar 2024 | 32.62 | -0.05 | -0.15% | 32.64 | 32.6577 | 32.60 | 2,066,236 |
| 11 Mar 2024 | 32.67 | -0.02 | -0.06% | 32.69 | 32.73 | 32.66 | 5,450,157 |
| 08 Mar 2024 | 32.69 | 0.03 | 0.09% | 32.73 | 32.75 | 32.68 | 4,603,490 |
| 07 Mar 2024 | 32.66 | 0.09 | 0.28% | 32.64 | 32.66 | 32.60 | 3,193,665 |
| 06 Mar 2024 | 32.57 | 0.02 | 0.06% | 32.55 | 32.65 | 32.55 | 2,884,445 |
| 05 Mar 2024 | 32.55 | 0.09 | 0.28% | 32.56 | 32.59 | 32.52 | 3,798,739 |
| 04 Mar 2024 | 32.46 | -0.05 | -0.15% | 32.49 | 32.50 | 32.45 | 20,450,504 |
| 01 Mar 2024 | 32.51 | 0.01 | 0.03% | 32.44 | 32.52 | 32.32 | 3,644,403 |
| 29 Feb 2024 | 32.50 | 0.02 | 0.06% | 32.52 | 32.56 | 32.481 | 7,752,958 |
| 28 Feb 2024 | 32.48 | 0.02 | 0.06% | 32.49 | 32.49 | 32.45 | 2,420,936 |
| 27 Feb 2024 | 32.46 | -0.01 | -0.03% | 32.49 | 32.50 | 32.45 | 4,214,108 |
| 26 Feb 2024 | 32.47 | -0.05 | -0.15% | 32.52 | 32.52 | 32.44 | 3,006,770 |
