Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SBEND Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 17.04 | 0.19 | 1.13% | 17.04 | 17.04 | 17.04 | 0 |
| 30 May 2024 | 16.85 | -0.05 | -0.30% | 16.85 | 16.85 | 16.85 | 0 |
| 29 May 2024 | 16.90 | -0.08 | -0.47% | 16.90 | 16.90 | 16.90 | 0 |
| 28 May 2024 | 16.98 | -0.01 | -0.08% | 16.98 | 16.98 | 16.98 | 0 |
| 27 May 2024 | 16.99 | 0.02 | 0.13% | 16.99 | 16.99 | 16.99 | 0 |
| 24 May 2024 | 16.97 | -0.02 | -0.14% | 16.97 | 16.97 | 16.97 | 0 |
| 23 May 2024 | 16.99 | -0.22 | -1.28% | 16.99 | 16.99 | 16.99 | 0 |
| 22 May 2024 | 17.21 | 0.06 | 0.37% | 17.21 | 17.21 | 17.21 | 0 |
| 21 May 2024 | 17.15 | 0.00 | -0.01% | 17.15 | 17.15 | 17.15 | 0 |
| 20 May 2024 | 17.15 | -0.17 | -0.99% | 17.15 | 17.15 | 17.15 | 0 |
| 17 May 2024 | 17.32 | -0.01 | -0.07% | 17.32 | 17.32 | 17.32 | 0 |
| 16 May 2024 | 17.34 | -0.10 | -0.55% | 17.34 | 17.34 | 17.34 | 0 |
| 15 May 2024 | 17.43 | 0.09 | 0.50% | 17.43 | 17.43 | 17.43 | 0 |
| 14 May 2024 | 17.34 | 0.09 | 0.50% | 17.34 | 17.34 | 17.34 | 0 |
| 13 May 2024 | 17.26 | -0.16 | -0.89% | 17.26 | 17.26 | 17.26 | 0 |
| 10 May 2024 | 17.41 | 0.16 | 0.94% | 17.41 | 17.41 | 17.41 | 0 |
| 09 May 2024 | 17.25 | 0.05 | 0.28% | 17.25 | 17.25 | 17.25 | 0 |
| 08 May 2024 | 17.20 | 0.21 | 1.22% | 17.20 | 17.20 | 17.20 | 0 |
| 07 May 2024 | 17.00 | 0.19 | 1.13% | 17.00 | 17.00 | 17.00 | 0 |
| 06 May 2024 | 16.81 | 0.09 | 0.56% | 16.81 | 16.81 | 16.81 | 0 |
| 03 May 2024 | 16.71 | -0.03 | -0.18% | 16.71 | 16.71 | 16.71 | 0 |
| 02 May 2024 | 16.74 | 0.37 | 2.28% | 16.74 | 16.74 | 16.74 | 0 |
| 30 Abr 2024 | 16.37 | 0.02 | 0.12% | 16.37 | 16.37 | 16.37 | 0 |
| 29 Abr 2024 | 16.35 | 0.15 | 0.89% | 16.35 | 16.35 | 16.35 | 0 |
| 26 Abr 2024 | 16.20 | 0.02 | 0.11% | 16.20 | 16.20 | 16.20 | 0 |
| 25 Abr 2024 | 16.19 | -0.01 | -0.04% | 16.19 | 16.19 | 16.19 | 0 |
| 24 Abr 2024 | 16.19 | 0.07 | 0.43% | 16.19 | 16.19 | 16.19 | 0 |
| 23 Abr 2024 | 16.12 | 0.04 | 0.24% | 16.12 | 16.12 | 16.12 | 0 |
| 22 Abr 2024 | 16.09 | 0.04 | 0.24% | 16.09 | 16.09 | 16.09 | 0 |
| 19 Abr 2024 | 16.05 | 0.11 | 0.68% | 16.05 | 16.05 | 16.05 | 0 |
| 18 Abr 2024 | 15.94 | 0.09 | 0.56% | 15.94 | 15.94 | 15.94 | 0 |
| 17 Abr 2024 | 15.85 | 0.02 | 0.11% | 15.85 | 15.85 | 15.85 | 0 |
| 16 Abr 2024 | 15.83 | -0.03 | -0.20% | 15.83 | 15.83 | 15.83 | 0 |
| 15 Abr 2024 | 15.86 | -0.15 | -0.92% | 15.86 | 15.86 | 15.86 | 0 |
| 12 Abr 2024 | 16.01 | 0.27 | 1.68% | 16.01 | 16.01 | 16.01 | 0 |
| 11 Abr 2024 | 15.75 | -0.08 | -0.49% | 15.75 | 15.75 | 15.75 | 0 |
| 10 Abr 2024 | 15.82 | -0.04 | -0.27% | 15.82 | 15.82 | 15.82 | 0 |
| 09 Abr 2024 | 15.87 | 0.17 | 1.05% | 15.87 | 15.87 | 15.87 | 0 |
| 08 Abr 2024 | 15.70 | 0.16 | 1.04% | 15.70 | 15.70 | 15.70 | 0 |
| 05 Abr 2024 | 15.54 | -0.19 | -1.23% | 15.54 | 15.54 | 15.54 | 0 |
| 04 Abr 2024 | 15.73 | 0.03 | 0.21% | 15.73 | 15.73 | 15.73 | 0 |
| 03 Abr 2024 | 15.70 | -0.03 | -0.17% | 15.70 | 15.70 | 15.70 | 0 |
| 02 Abr 2024 | 15.73 | 0.06 | 0.39% | 15.73 | 15.73 | 15.73 | 0 |
| 28 Mar 2024 | 15.67 | -0.13 | -0.80% | 15.67 | 15.67 | 15.67 | 0 |
| 27 Mar 2024 | 15.79 | 0.12 | 0.76% | 15.79 | 15.79 | 15.79 | 0 |
| 26 Mar 2024 | 15.67 | 0.00 | -0.03% | 15.67 | 15.67 | 15.67 | 0 |
| 25 Mar 2024 | 15.68 | 0.08 | 0.52% | 15.68 | 15.68 | 15.68 | 0 |
| 22 Mar 2024 | 15.60 | 0.08 | 0.54% | 15.60 | 15.60 | 15.60 | 0 |
| 21 Mar 2024 | 15.51 | -0.09 | -0.58% | 15.51 | 15.51 | 15.51 | 0 |
| 20 Mar 2024 | 15.61 | 0.05 | 0.35% | 15.61 | 15.61 | 15.61 | 0 |
| 19 Mar 2024 | 15.55 | 0.05 | 0.34% | 15.55 | 15.55 | 15.55 | 0 |
| 18 Mar 2024 | 15.50 | -0.06 | -0.40% | 15.50 | 15.50 | 15.50 | 0 |
| 15 Mar 2024 | 15.56 | 0.09 | 0.58% | 15.56 | 15.56 | 15.56 | 0 |
| 14 Mar 2024 | 15.47 | 0.17 | 1.08% | 15.47 | 15.47 | 15.47 | 0 |
| 13 Mar 2024 | 15.31 | -0.03 | -0.22% | 15.31 | 15.31 | 15.31 | 0 |
| 12 Mar 2024 | 15.34 | -0.08 | -0.49% | 15.34 | 15.34 | 15.34 | 0 |
| 11 Mar 2024 | 15.41 | -0.03 | -0.17% | 15.41 | 15.41 | 15.41 | 0 |
| 08 Mar 2024 | 15.44 | -0.02 | -0.13% | 15.44 | 15.44 | 15.44 | 0 |
| 07 Mar 2024 | 15.46 | 0.09 | 0.59% | 15.46 | 15.46 | 15.46 | 0 |
| 06 Mar 2024 | 15.37 | 0.19 | 1.23% | 15.37 | 15.37 | 15.37 | 0 |
| 05 Mar 2024 | 15.18 | 0.32 | 2.14% | 15.18 | 15.18 | 15.18 | 0 |
| 04 Mar 2024 | 14.86 | -0.03 | -0.20% | 14.86 | 14.86 | 14.86 | 0 |
