Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SBEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 715.25 | 0.50 | 0.07% | 715.25 | 715.25 | 715.25 | 172 |
| 25 Jun 2024 | 714.75 | 0.88 | 0.12% | 713.50 | 714.75 | 713.50 | 1,420 |
| 24 Jun 2024 | 713.875 | -2.38 | -0.33% | 714.75 | 715.00 | 713.875 | 687 |
| 21 Jun 2024 | 716.25 | 2.63 | 0.37% | 718.50 | 718.50 | 716.25 | 458 |
| 20 Jun 2024 | 713.625 | -0.25 | -0.04% | 713.625 | 713.625 | 713.625 | 70 |
| 19 Jun 2024 | 713.875 | -0.13 | -0.02% | 712.00 | 713.875 | 712.00 | 278 |
| 18 Jun 2024 | 714.00 | 4.13 | 0.58% | 714.00 | 714.00 | 714.00 | 245 |
| 17 Jun 2024 | 709.875 | -5.38 | -0.75% | 709.875 | 709.875 | 709.875 | 3 |
| 14 Jun 2024 | 715.25 | 4.38 | 0.62% | 716.00 | 716.25 | 715.25 | 575 |
| 13 Jun 2024 | 710.875 | 3.50 | 0.49% | 710.00 | 710.875 | 710.00 | 192 |
| 12 Jun 2024 | 707.375 | 0.63 | 0.09% | 702.50 | 707.375 | 701.25 | 152 |
| 11 Jun 2024 | 706.75 | 0.63 | 0.09% | 708.25 | 708.25 | 706.75 | 1 |
| 10 Jun 2024 | 706.125 | -1.75 | -0.25% | 708.00 | 708.00 | 706.125 | 694 |
| 07 Jun 2024 | 707.875 | -1.25 | -0.18% | 707.875 | 707.875 | 707.875 | 0 |
| 06 Jun 2024 | 709.125 | -1.63 | -0.23% | 709.125 | 709.125 | 709.125 | 8 |
| 05 Jun 2024 | 710.75 | 3.25 | 0.46% | 710.75 | 710.75 | 710.75 | 77 |
| 04 Jun 2024 | 707.50 | 0.75 | 0.11% | 709.50 | 709.75 | 707.50 | 1,012 |
| 03 Jun 2024 | 706.75 | -0.25 | -0.04% | 709.00 | 709.00 | 706.75 | 555 |
| 31 May 2024 | 707.00 | 2.88 | 0.41% | 707.00 | 707.00 | 707.00 | 10 |
| 30 May 2024 | 704.125 | 2.50 | 0.36% | 704.125 | 704.125 | 704.125 | 1 |
| 29 May 2024 | 701.625 | -1.00 | -0.14% | 699.50 | 701.625 | 699.50 | 244 |
| 28 May 2024 | 702.625 | -2.38 | -0.34% | 702.625 | 702.625 | 702.625 | 152 |
| 24 May 2024 | 705.00 | -0.50 | -0.07% | 705.00 | 705.00 | 705.00 | 25 |
| 23 May 2024 | 705.50 | -3.63 | -0.51% | 705.50 | 705.50 | 705.50 | 0 |
| 22 May 2024 | 709.125 | -1.75 | -0.25% | 709.125 | 709.125 | 709.125 | 0 |
| 21 May 2024 | 710.875 | -0.50 | -0.07% | 710.875 | 710.875 | 710.875 | 43 |
| 20 May 2024 | 711.375 | 0.38 | 0.05% | 711.375 | 711.375 | 711.375 | 2 |
| 17 May 2024 | 711.00 | -4.75 | -0.66% | 711.00 | 711.00 | 711.00 | 0 |
| 16 May 2024 | 715.75 | 0.25 | 0.03% | 715.75 | 715.75 | 715.75 | 0 |
| 15 May 2024 | 715.50 | 1.25 | 0.18% | 715.50 | 715.50 | 715.50 | 23 |
| 14 May 2024 | 714.25 | -2.50 | -0.35% | 714.25 | 714.25 | 714.25 | 1 |
| 13 May 2024 | 716.75 | -0.38 | -0.05% | 719.00 | 719.00 | 716.75 | 12 |
| 10 May 2024 | 717.125 | -0.63 | -0.09% | 717.125 | 717.125 | 717.125 | 3 |
| 09 May 2024 | 717.75 | -0.63 | -0.09% | 717.75 | 717.75 | 717.75 | 2 |
| 08 May 2024 | 718.375 | -0.25 | -0.03% | 719.50 | 719.50 | 718.375 | 6,959 |
| 07 May 2024 | 718.625 | 6.25 | 0.88% | 718.50 | 718.625 | 718.00 | 238 |
| 03 May 2024 | 712.375 | 3.63 | 0.51% | 710.25 | 714.00 | 710.25 | 7,019 |
| 02 May 2024 | 708.75 | 1.00 | 0.14% | 705.50 | 708.75 | 705.50 | 10,523 |
| 01 May 2024 | 707.75 | 2.25 | 0.32% | 707.25 | 707.75 | 707.25 | 210 |
| 30 Abr 2024 | 705.50 | -1.88 | -0.27% | 707.50 | 707.75 | 704.75 | 11,706 |
| 29 Abr 2024 | 707.375 | -2.00 | -0.28% | 706.75 | 708.50 | 706.75 | 7,017 |
| 26 Abr 2024 | 709.375 | 5.00 | 0.71% | 705.75 | 709.375 | 705.75 | 11,911 |
| 25 Abr 2024 | 704.375 | -4.88 | -0.69% | 706.25 | 706.25 | 704.00 | 5,882 |
| 24 Abr 2024 | 709.25 | -5.50 | -0.77% | 715.25 | 715.25 | 709.00 | 28,276 |
| 23 Abr 2024 | 714.75 | -2.75 | -0.38% | 718.75 | 718.75 | 714.75 | 32 |
| 22 Abr 2024 | 717.50 | 5.75 | 0.81% | 716.50 | 717.50 | 716.50 | 79 |
| 19 Abr 2024 | 711.75 | 3.88 | 0.55% | 711.75 | 711.75 | 711.75 | 0 |
| 18 Abr 2024 | 707.875 | -0.38 | -0.05% | 707.875 | 707.875 | 707.875 | 14 |
| 17 Abr 2024 | 708.25 | 5.13 | 0.73% | 700.25 | 708.25 | 699.25 | 19 |
| 16 Abr 2024 | 703.125 | -4.25 | -0.60% | 703.125 | 703.125 | 703.125 | 10 |
| 15 Abr 2024 | 707.375 | -7.50 | -1.05% | 707.375 | 707.375 | 707.375 | 16 |
| 12 Abr 2024 | 714.875 | 4.38 | 0.62% | 713.75 | 714.875 | 713.75 | 31 |
| 11 Abr 2024 | 710.50 | -5.13 | -0.72% | 712.50 | 712.50 | 705.00 | 182 |
| 10 Abr 2024 | 715.625 | 1.63 | 0.23% | 716.00 | 716.00 | 711.75 | 33 |
| 09 Abr 2024 | 714.00 | 3.25 | 0.46% | 714.00 | 714.00 | 714.00 | 13 |
| 08 Abr 2024 | 710.75 | -1.50 | -0.21% | 710.75 | 710.75 | 710.75 | 14 |
| 05 Abr 2024 | 712.25 | 0.25 | 0.04% | 713.50 | 713.50 | 712.25 | 43 |
| 04 Abr 2024 | 712.00 | 2.25 | 0.32% | 712.25 | 712.25 | 712.00 | 364 |
| 03 Abr 2024 | 709.75 | -2.13 | -0.30% | 709.75 | 709.75 | 709.75 | 208 |
| 02 Abr 2024 | 711.875 | -0.75 | -0.11% | 713.50 | 713.50 | 711.875 | 235 |
