Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SBT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 11.70 | -0.15 | -1.27% | 11.85 | 11.95 | 11.70 | 2,583 |
| 16 May 2024 | 11.85 | 0.55 | 4.87% | 11.30 | 12.15 | 11.30 | 7,458 |
| 15 May 2024 | 11.30 | 0.40 | 3.67% | 11.10 | 11.35 | 10.95 | 8,087 |
| 14 May 2024 | 10.90 | 0.00 | 0.00% | 10.95 | 11.05 | 10.85 | 6,757 |
| 13 May 2024 | 10.90 | 0.05 | 0.46% | 10.85 | 10.90 | 10.85 | 278 |
| 10 May 2024 | 10.85 | 0.00 | 0.00% | 10.85 | 10.85 | 10.85 | 91 |
| 09 May 2024 | 10.85 | -0.05 | -0.46% | 10.90 | 10.95 | 10.85 | 1,279 |
| 08 May 2024 | 10.90 | 0.10 | 0.93% | 10.80 | 10.95 | 10.80 | 802 |
| 07 May 2024 | 10.80 | 0.05 | 0.47% | 10.75 | 10.90 | 10.75 | 2,549 |
| 06 May 2024 | 10.75 | 0.10 | 0.94% | 10.70 | 10.75 | 10.50 | 1,939 |
| 03 May 2024 | 10.65 | 0.30 | 2.90% | 10.40 | 10.65 | 10.35 | 533 |
| 02 May 2024 | 10.35 | 0.10 | 0.98% | 10.25 | 10.35 | 10.25 | 1,140 |
| 30 Abr 2024 | 10.25 | 0.05 | 0.49% | 10.30 | 10.30 | 10.20 | 1,300 |
| 29 Abr 2024 | 10.20 | 0.00 | 0.00% | 10.20 | 10.30 | 10.20 | 1,262 |
| 26 Abr 2024 | 10.20 | -0.10 | -0.97% | 10.30 | 10.30 | 10.05 | 2,116 |
| 25 Abr 2024 | 10.30 | 0.05 | 0.49% | 10.25 | 10.30 | 10.25 | 140 |
| 24 Abr 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.30 | 10.20 | 20,183 |
| 23 Abr 2024 | 10.25 | 0.10 | 0.99% | 10.20 | 10.25 | 10.20 | 289 |
| 22 Abr 2024 | 10.15 | 0.00 | 0.00% | 10.05 | 10.25 | 10.05 | 24,065 |
| 19 Abr 2024 | 10.15 | 0.00 | 0.00% | 10.15 | 10.20 | 10.15 | 309 |
| 18 Abr 2024 | 10.15 | 0.05 | 0.50% | 10.10 | 10.15 | 10.10 | 80,459 |
| 17 Abr 2024 | 10.10 | 0.05 | 0.50% | 10.05 | 10.10 | 10.05 | 516 |
| 16 Abr 2024 | 10.05 | -0.10 | -0.99% | 10.10 | 10.20 | 9.88 | 7,776 |
| 15 Abr 2024 | 10.15 | -0.15 | -1.46% | 10.35 | 10.35 | 10.15 | 2,992 |
| 12 Abr 2024 | 10.30 | 0.30 | 3.00% | 10.05 | 10.35 | 10.00 | 3,295 |
| 11 Abr 2024 | 10.00 | -0.20 | -1.96% | 10.25 | 10.25 | 9.96 | 10,854 |
| 10 Abr 2024 | 10.20 | -0.30 | -2.86% | 10.50 | 10.75 | 10.15 | 7,124 |
| 09 Abr 2024 | 10.50 | -0.25 | -2.33% | 10.80 | 10.80 | 10.45 | 119,501 |
| 08 Abr 2024 | 10.75 | 0.00 | 0.00% | 10.80 | 10.90 | 10.70 | 7,606 |
| 05 Abr 2024 | 10.75 | -0.05 | -0.46% | 10.75 | 10.80 | 10.50 | 85,380 |
| 04 Abr 2024 | 10.80 | -0.05 | -0.46% | 10.85 | 10.90 | 10.75 | 63,197 |
| 03 Abr 2024 | 10.85 | 0.25 | 2.36% | 10.65 | 10.85 | 10.60 | 47,293 |
| 02 Abr 2024 | 10.60 | 0.30 | 2.91% | 10.45 | 10.85 | 10.45 | 77,463 |
| 28 Mar 2024 | 10.30 | 0.84 | 8.88% | 9.64 | 10.40 | 9.50 | 142,603 |
| 27 Mar 2024 | 9.46 | -0.18 | -1.87% | 9.60 | 9.60 | 9.12 | 46,677 |
| 26 Mar 2024 | 9.64 | -0.10 | -1.03% | 9.74 | 9.74 | 9.64 | 3,873 |
| 25 Mar 2024 | 9.74 | -0.08 | -0.81% | 9.82 | 9.86 | 9.74 | 2,644 |
| 22 Mar 2024 | 9.82 | 0.00 | 0.00% | 9.82 | 9.98 | 9.82 | 948 |
| 21 Mar 2024 | 9.82 | -0.02 | -0.20% | 9.80 | 9.86 | 9.80 | 2,159 |
| 20 Mar 2024 | 9.84 | -0.06 | -0.61% | 9.90 | 9.94 | 9.84 | 787 |
| 19 Mar 2024 | 9.90 | -0.06 | -0.60% | 9.90 | 9.94 | 9.86 | 72,071 |
| 18 Mar 2024 | 9.96 | -0.02 | -0.20% | 9.94 | 10.00 | 9.86 | 28,276 |
| 15 Mar 2024 | 9.98 | -0.17 | -1.67% | 10.15 | 10.20 | 9.90 | 4,073 |
| 14 Mar 2024 | 10.15 | -0.05 | -0.49% | 10.25 | 10.25 | 10.10 | 820 |
| 13 Mar 2024 | 10.20 | 0.10 | 0.99% | 10.15 | 10.30 | 10.05 | 3,208 |
| 12 Mar 2024 | 10.10 | -0.10 | -0.98% | 10.25 | 10.25 | 10.05 | 1,644 |
| 11 Mar 2024 | 10.20 | -0.10 | -0.97% | 10.30 | 10.35 | 10.15 | 9,328 |
| 08 Mar 2024 | 10.30 | -0.20 | -1.90% | 10.50 | 10.50 | 10.30 | 21,296 |
| 07 Mar 2024 | 10.50 | -0.10 | -0.94% | 10.55 | 10.70 | 10.50 | 2,848 |
| 06 Mar 2024 | 10.60 | 0.00 | 0.00% | 10.65 | 10.65 | 10.60 | 453 |
| 05 Mar 2024 | 10.60 | 0.10 | 0.95% | 10.50 | 10.75 | 10.50 | 103,179 |
| 04 Mar 2024 | 10.50 | -0.25 | -2.33% | 10.90 | 10.90 | 10.35 | 5,006 |
| 01 Mar 2024 | 10.75 | -0.15 | -1.38% | 10.90 | 11.00 | 10.75 | 1,678 |
| 29 Feb 2024 | 10.90 | -0.25 | -2.24% | 11.20 | 11.20 | 10.90 | 1,846 |
| 28 Feb 2024 | 11.15 | -0.05 | -0.45% | 11.25 | 11.30 | 11.15 | 22,395 |
| 27 Feb 2024 | 11.20 | 0.25 | 2.28% | 11.00 | 11.20 | 10.90 | 3,954 |
| 26 Feb 2024 | 10.95 | -0.20 | -1.79% | 11.20 | 11.20 | 10.90 | 1,245 |
| 23 Feb 2024 | 11.15 | 0.05 | 0.45% | 11.20 | 11.20 | 11.15 | 687 |
| 22 Feb 2024 | 11.10 | -0.15 | -1.33% | 11.25 | 11.30 | 11.05 | 1,488 |
| 21 Feb 2024 | 11.25 | -0.05 | -0.44% | 11.30 | 11.30 | 11.25 | 453 |
| 20 Feb 2024 | 11.30 | 0.10 | 0.89% | 11.25 | 11.35 | 11.20 | 630 |
| 19 Feb 2024 | 11.20 | 0.10 | 0.90% | 11.00 | 11.20 | 10.95 | 4,197 |
