Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SBRE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 153.80 | -0.80 | -0.52% | 151.60 | 156.00 | 151.60 | 176,622 |
| 07 May 2024 | 154.60 | -1.40 | -0.90% | 157.80 | 157.80 | 150.00 | 5,372,438 |
| 03 May 2024 | 156.00 | -2.00 | -1.27% | 159.00 | 159.00 | 156.00 | 104,781 |
| 02 May 2024 | 158.00 | -1.60 | -1.00% | 161.00 | 161.00 | 158.00 | 261,989 |
| 01 May 2024 | 159.60 | -1.20 | -0.75% | 161.00 | 161.00 | 159.00 | 74,971 |
| 30 Abr 2024 | 160.80 | -3.20 | -1.95% | 164.80 | 166.00 | 155.00 | 210,698 |
| 29 Abr 2024 | 164.00 | 1.60 | 0.99% | 162.00 | 164.80 | 162.00 | 93,733 |
| 26 Abr 2024 | 162.40 | 0.00 | 0.00% | 162.40 | 162.40 | 162.40 | 33,706 |
| 25 Abr 2024 | 162.40 | -7.20 | -4.25% | 163.00 | 164.60 | 162.00 | 55,501 |
| 24 Abr 2024 | 169.60 | -2.60 | -1.51% | 168.00 | 172.80 | 168.00 | 307,226 |
| 23 Abr 2024 | 172.20 | -2.40 | -1.37% | 173.00 | 173.00 | 169.40 | 140,242 |
| 22 Abr 2024 | 174.60 | 6.60 | 3.93% | 171.00 | 174.60 | 170.00 | 51,653 |
| 19 Abr 2024 | 168.00 | -2.00 | -1.18% | 170.00 | 171.00 | 168.00 | 1,053,683 |
| 18 Abr 2024 | 170.00 | -0.80 | -0.47% | 170.00 | 170.00 | 170.00 | 49,106 |
| 17 Abr 2024 | 170.80 | 0.80 | 0.47% | 170.00 | 171.40 | 170.00 | 74,519 |
| 16 Abr 2024 | 170.00 | -2.00 | -1.16% | 170.00 | 173.00 | 170.00 | 211,905 |
| 15 Abr 2024 | 172.00 | 0.00 | 0.00% | 170.60 | 172.60 | 170.60 | 39,034 |
| 12 Abr 2024 | 172.00 | 0.40 | 0.23% | 172.20 | 174.20 | 170.00 | 88,605 |
| 11 Abr 2024 | 171.60 | -0.20 | -0.12% | 172.20 | 174.40 | 170.00 | 124,046 |
| 10 Abr 2024 | 171.80 | -1.20 | -0.69% | 174.00 | 174.80 | 171.80 | 95,457 |
| 09 Abr 2024 | 173.00 | -4.80 | -2.70% | 176.80 | 178.00 | 173.00 | 91,538 |
| 08 Abr 2024 | 177.80 | -0.80 | -0.45% | 178.00 | 179.00 | 176.20 | 77,045 |
| 05 Abr 2024 | 178.60 | -1.20 | -0.67% | 178.00 | 180.00 | 178.00 | 101,189 |
| 04 Abr 2024 | 179.80 | 1.00 | 0.56% | 180.00 | 180.00 | 178.00 | 69,755 |
| 03 Abr 2024 | 178.80 | 0.60 | 0.34% | 175.00 | 178.80 | 175.00 | 793,502 |
| 02 Abr 2024 | 178.20 | -1.20 | -0.67% | 179.00 | 179.00 | 175.20 | 358,040 |
| 28 Mar 2024 | 179.40 | -0.20 | -0.11% | 175.20 | 179.40 | 175.20 | 96,727 |
| 27 Mar 2024 | 179.60 | 5.60 | 3.22% | 177.40 | 179.60 | 174.60 | 138,609 |
| 26 Mar 2024 | 174.00 | -4.00 | -2.25% | 178.00 | 179.20 | 173.00 | 110,793 |
| 25 Mar 2024 | 178.00 | -1.40 | -0.78% | 182.60 | 182.60 | 176.00 | 127,921 |
| 22 Mar 2024 | 179.40 | 0.00 | 0.00% | 180.60 | 180.60 | 176.40 | 152,492 |
| 21 Mar 2024 | 179.40 | -2.20 | -1.21% | 182.00 | 183.60 | 177.60 | 232,526 |
| 20 Mar 2024 | 181.60 | 11.20 | 6.57% | 171.80 | 182.00 | 170.40 | 212,819 |
| 19 Mar 2024 | 170.40 | 11.40 | 7.17% | 162.40 | 171.00 | 162.40 | 501,242 |
| 18 Mar 2024 | 159.00 | 1.20 | 0.76% | 162.00 | 162.00 | 158.00 | 130,529 |
| 15 Mar 2024 | 157.80 | -4.00 | -2.47% | 161.20 | 161.20 | 157.40 | 1,267,999 |
| 14 Mar 2024 | 161.80 | 4.40 | 2.80% | 161.80 | 161.80 | 161.80 | 40,396 |
| 13 Mar 2024 | 157.40 | -1.40 | -0.88% | 160.80 | 160.80 | 157.40 | 67,122 |
| 12 Mar 2024 | 158.80 | 0.00 | 0.00% | 159.00 | 159.40 | 157.60 | 98,257 |
| 11 Mar 2024 | 158.80 | -1.20 | -0.75% | 161.00 | 161.00 | 157.00 | 69,608 |
| 08 Mar 2024 | 160.00 | 1.00 | 0.63% | 158.00 | 162.00 | 158.00 | 382,602 |
| 07 Mar 2024 | 159.00 | 1.00 | 0.63% | 157.00 | 159.00 | 156.00 | 326,179 |
| 06 Mar 2024 | 158.00 | -0.20 | -0.13% | 157.20 | 159.00 | 156.00 | 154,218 |
| 05 Mar 2024 | 158.20 | -2.80 | -1.74% | 162.00 | 162.00 | 158.00 | 131,927 |
| 04 Mar 2024 | 161.00 | 1.80 | 1.13% | 156.20 | 161.00 | 156.20 | 1,241,464 |
| 01 Mar 2024 | 159.20 | 1.80 | 1.14% | 159.20 | 159.20 | 159.20 | 215,317 |
| 29 Feb 2024 | 157.40 | -1.80 | -1.13% | 157.00 | 159.80 | 156.00 | 100,531 |
| 28 Feb 2024 | 159.20 | 3.20 | 2.05% | 161.00 | 165.00 | 159.00 | 308,223 |
| 27 Feb 2024 | 156.00 | 0.40 | 0.26% | 155.60 | 156.20 | 155.00 | 176,339 |
| 26 Feb 2024 | 155.60 | 0.20 | 0.13% | 157.00 | 158.00 | 155.60 | 495,154 |
| 23 Feb 2024 | 155.40 | -1.60 | -1.02% | 155.40 | 155.40 | 155.40 | 282,860 |
| 22 Feb 2024 | 157.00 | -2.20 | -1.38% | 160.00 | 160.00 | 156.00 | 251,955 |
| 21 Feb 2024 | 159.20 | -0.80 | -0.50% | 160.00 | 162.20 | 158.00 | 102,632 |
| 20 Feb 2024 | 160.00 | -1.60 | -0.99% | 161.80 | 164.40 | 160.00 | 113,368 |
| 19 Feb 2024 | 161.60 | 1.60 | 1.00% | 161.00 | 163.80 | 160.00 | 82,127 |
| 16 Feb 2024 | 160.00 | 5.40 | 3.49% | 157.00 | 164.20 | 156.00 | 140,199 |
| 15 Feb 2024 | 154.60 | 2.60 | 1.71% | 160.00 | 160.60 | 154.00 | 2,520,286 |
| 14 Feb 2024 | 152.00 | -1.00 | -0.65% | 152.00 | 152.00 | 152.00 | 219,733 |
| 13 Feb 2024 | 153.00 | -1.00 | -0.65% | 155.40 | 155.40 | 151.80 | 1,031,094 |
| 12 Feb 2024 | 154.00 | 0.00 | 0.00% | 154.00 | 154.00 | 154.00 | 34,842 |
| 09 Feb 2024 | 154.00 | 0.00 | 0.00% | 154.00 | 154.80 | 154.00 | 33,349 |
