Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SBF80 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,221.67 | 17.62 | 1.46% | 1,205.39 | 1,224.41 | 1,204.12 | 0 |
| 25 Jul 2024 | 1,204.05 | -16.76 | -1.37% | 1,200.32 | 1,204.05 | 1,185.65 | 0 |
| 24 Jul 2024 | 1,220.81 | -3.19 | -0.26% | 1,217.82 | 1,225.11 | 1,213.78 | 0 |
| 23 Jul 2024 | 1,224.00 | -6.26 | -0.51% | 1,231.63 | 1,232.85 | 1,220.23 | 0 |
| 22 Jul 2024 | 1,230.26 | 12.40 | 1.02% | 1,223.39 | 1,234.81 | 1,223.16 | 0 |
| 19 Jul 2024 | 1,217.86 | -17.87 | -1.45% | 1,225.92 | 1,226.13 | 1,216.11 | 0 |
| 18 Jul 2024 | 1,235.73 | 7.56 | 0.62% | 1,233.10 | 1,243.56 | 1,228.60 | 0 |
| 17 Jul 2024 | 1,228.17 | -0.41 | -0.03% | 1,224.70 | 1,231.54 | 1,220.66 | 0 |
| 16 Jul 2024 | 1,228.58 | -7.46 | -0.60% | 1,226.03 | 1,230.47 | 1,220.98 | 0 |
| 15 Jul 2024 | 1,236.04 | -8.15 | -0.66% | 1,237.73 | 1,244.65 | 1,232.95 | 0 |
| 12 Jul 2024 | 1,244.19 | 9.88 | 0.80% | 1,238.46 | 1,246.18 | 1,236.18 | 0 |
| 11 Jul 2024 | 1,234.31 | 15.30 | 1.26% | 1,224.81 | 1,236.18 | 1,218.70 | 0 |
| 10 Jul 2024 | 1,219.01 | 12.84 | 1.06% | 1,209.39 | 1,219.65 | 1,205.14 | 0 |
| 09 Jul 2024 | 1,206.17 | -22.92 | -1.86% | 1,222.13 | 1,223.89 | 1,203.28 | 0 |
| 08 Jul 2024 | 1,229.09 | -6.95 | -0.56% | 1,229.34 | 1,247.42 | 1,226.85 | 0 |
| 05 Jul 2024 | 1,236.04 | -0.46 | -0.04% | 1,239.42 | 1,245.81 | 1,231.52 | 0 |
| 04 Jul 2024 | 1,236.50 | 9.65 | 0.79% | 1,232.65 | 1,237.61 | 1,232.26 | 0 |
| 03 Jul 2024 | 1,226.85 | 18.00 | 1.49% | 1,215.47 | 1,229.45 | 1,211.81 | 0 |
| 02 Jul 2024 | 1,208.85 | -1.01 | -0.08% | 1,201.58 | 1,210.25 | 1,196.08 | 0 |
| 01 Jul 2024 | 1,209.86 | 15.21 | 1.27% | 1,232.79 | 1,233.03 | 1,209.86 | 0 |
| 28 Jun 2024 | 1,194.65 | -11.65 | -0.97% | 1,208.77 | 1,208.77 | 1,192.36 | 0 |
| 27 Jun 2024 | 1,206.30 | -10.26 | -0.84% | 1,217.96 | 1,218.24 | 1,206.02 | 0 |
| 26 Jun 2024 | 1,216.56 | -11.94 | -0.97% | 1,233.51 | 1,233.58 | 1,210.57 | 0 |
| 25 Jun 2024 | 1,228.50 | -9.35 | -0.76% | 1,231.86 | 1,234.07 | 1,223.91 | 0 |
| 24 Jun 2024 | 1,237.85 | 11.45 | 0.93% | 1,225.71 | 1,238.22 | 1,220.61 | 0 |
| 21 Jun 2024 | 1,226.40 | -14.23 | -1.15% | 1,239.04 | 1,239.87 | 1,224.97 | 0 |
| 20 Jun 2024 | 1,240.63 | 18.39 | 1.50% | 1,224.30 | 1,240.68 | 1,223.71 | 0 |
| 19 Jun 2024 | 1,222.24 | -6.75 | -0.55% | 1,230.55 | 1,231.98 | 1,221.79 | 0 |
| 18 Jun 2024 | 1,228.99 | 12.76 | 1.05% | 1,227.28 | 1,230.98 | 1,217.35 | 0 |
| 17 Jun 2024 | 1,216.23 | 6.17 | 0.51% | 1,213.56 | 1,222.03 | 1,205.80 | 0 |
| 14 Jun 2024 | 1,210.06 | -42.42 | -3.39% | 1,245.84 | 1,245.84 | 1,203.55 | 0 |
| 13 Jun 2024 | 1,252.48 | -30.59 | -2.38% | 1,280.08 | 1,280.29 | 1,250.19 | 0 |
| 12 Jun 2024 | 1,283.07 | 11.79 | 0.93% | 1,272.70 | 1,287.19 | 1,270.02 | 0 |
| 11 Jun 2024 | 1,271.28 | -20.04 | -1.55% | 1,294.98 | 1,295.74 | 1,269.00 | 0 |
| 10 Jun 2024 | 1,291.32 | -18.53 | -1.41% | 1,285.05 | 1,291.32 | 1,282.08 | 0 |
| 07 Jun 2024 | 1,309.85 | -9.99 | -0.76% | 1,319.82 | 1,319.82 | 1,303.67 | 0 |
| 06 Jun 2024 | 1,319.84 | 2.51 | 0.19% | 1,323.28 | 1,324.65 | 1,315.26 | 0 |
| 05 Jun 2024 | 1,317.33 | 5.40 | 0.41% | 1,316.87 | 1,321.94 | 1,314.52 | 0 |
| 04 Jun 2024 | 1,311.93 | -10.98 | -0.83% | 1,318.46 | 1,319.56 | 1,306.84 | 0 |
| 03 Jun 2024 | 1,322.91 | 4.26 | 0.32% | 1,329.42 | 1,329.42 | 1,320.79 | 0 |
| 31 May 2024 | 1,318.65 | 1.53 | 0.12% | 1,316.23 | 1,319.43 | 1,313.15 | 0 |
| 30 May 2024 | 1,317.12 | 7.67 | 0.59% | 1,303.79 | 1,317.54 | 1,303.70 | 0 |
| 29 May 2024 | 1,309.45 | -18.88 | -1.42% | 1,322.44 | 1,323.14 | 1,307.78 | 0 |
| 28 May 2024 | 1,328.33 | -9.80 | -0.73% | 1,337.29 | 1,339.98 | 1,326.78 | 0 |
| 27 May 2024 | 1,338.13 | 7.68 | 0.58% | 1,329.24 | 1,338.49 | 1,328.89 | 0 |
| 24 May 2024 | 1,330.45 | 3.34 | 0.25% | 1,318.96 | 1,331.75 | 1,318.15 | 0 |
| 23 May 2024 | 1,327.11 | -2.67 | -0.20% | 1,330.07 | 1,332.45 | 1,324.77 | 0 |
| 22 May 2024 | 1,329.78 | -4.10 | -0.31% | 1,331.32 | 1,331.32 | 1,324.56 | 0 |
| 21 May 2024 | 1,333.88 | -11.22 | -0.83% | 1,337.63 | 1,338.61 | 1,328.37 | 0 |
| 20 May 2024 | 1,345.10 | 3.66 | 0.27% | 1,341.77 | 1,347.48 | 1,341.34 | 0 |
| 17 May 2024 | 1,341.44 | -5.32 | -0.40% | 1,341.15 | 1,343.13 | 1,334.38 | 0 |
| 16 May 2024 | 1,346.76 | -4.06 | -0.30% | 1,351.05 | 1,351.05 | 1,344.32 | 0 |
| 15 May 2024 | 1,350.82 | 4.96 | 0.37% | 1,349.15 | 1,357.53 | 1,345.64 | 0 |
| 14 May 2024 | 1,345.86 | 5.89 | 0.44% | 1,339.02 | 1,348.44 | 1,338.49 | 0 |
| 13 May 2024 | 1,339.97 | 2.55 | 0.19% | 1,339.04 | 1,341.32 | 1,335.84 | 0 |
| 10 May 2024 | 1,337.42 | 7.97 | 0.60% | 1,335.24 | 1,341.52 | 1,334.41 | 0 |
| 09 May 2024 | 1,329.45 | 5.65 | 0.43% | 1,324.36 | 1,332.26 | 1,324.27 | 0 |
| 08 May 2024 | 1,323.80 | 5.16 | 0.39% | 1,319.26 | 1,328.52 | 1,319.26 | 0 |
| 07 May 2024 | 1,318.64 | 14.62 | 1.12% | 1,313.59 | 1,319.19 | 1,310.86 | 0 |
| 06 May 2024 | 1,304.02 | 7.77 | 0.60% | 1,299.98 | 1,308.86 | 1,298.20 | 0 |
| 03 May 2024 | 1,296.25 | 7.24 | 0.56% | 1,293.85 | 1,307.47 | 1,292.68 | 0 |
| 02 May 2024 | 1,289.01 | 3.19 | 0.25% | 1,289.04 | 1,292.88 | 1,284.78 | 0 |
| 30 Abr 2024 | 1,285.82 | -12.95 | -1.00% | 1,299.58 | 1,300.11 | 1,285.06 | 0 |
| 29 Abr 2024 | 1,298.77 | 6.50 | 0.50% | 1,297.12 | 1,301.87 | 1,296.26 | 0 |
