SBRY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 271.90 | 9.40 | 3.58% | 268.00 | 274.10 | 267.70 | 7,811,837 |
26 Mar 2024 | 262.50 | 5.50 | 2.14% | 257.00 | 262.50 | 255.80 | 10,023,907 |
25 Mar 2024 | 257.00 | 0.20 | 0.08% | 256.10 | 257.00 | 252.90 | 6,797,765 |
22 Mar 2024 | 256.80 | 2.30 | 0.90% | 256.00 | 258.70 | 255.10 | 11,251,378 |
21 Mar 2024 | 254.50 | 5.40 | 2.17% | 251.90 | 255.10 | 250.90 | 4,813,833 |
20 Mar 2024 | 249.10 | -1.10 | -0.44% | 249.90 | 250.40 | 246.30 | 9,593,791 |
19 Mar 2024 | 250.20 | 0.10 | 0.04% | 249.70 | 251.80 | 248.50 | 4,025,535 |
18 Mar 2024 | 250.10 | -1.20 | -0.48% | 249.60 | 250.50 | 248.20 | 4,786,766 |
15 Mar 2024 | 251.30 | 1.60 | 0.64% | 250.60 | 252.90 | 248.90 | 10,250,090 |
14 Mar 2024 | 249.70 | -1.00 | -0.40% | 250.60 | 252.80 | 248.00 | 3,814,105 |
13 Mar 2024 | 250.70 | -0.50 | -0.20% | 252.00 | 252.50 | 249.30 | 4,182,559 |
12 Mar 2024 | 251.20 | 2.70 | 1.09% | 249.80 | 253.00 | 248.90 | 8,514,751 |
11 Mar 2024 | 248.50 | -1.70 | -0.68% | 249.60 | 252.00 | 247.80 | 6,002,858 |
08 Mar 2024 | 250.20 | -1.80 | -0.71% | 253.00 | 254.00 | 250.20 | 5,220,958 |
07 Mar 2024 | 252.00 | 2.70 | 1.08% | 249.20 | 254.00 | 248.90 | 5,559,790 |
06 Mar 2024 | 249.30 | 1.60 | 0.65% | 248.40 | 252.20 | 248.30 | 5,998,377 |
05 Mar 2024 | 247.70 | 1.90 | 0.77% | 245.10 | 248.10 | 244.70 | 3,827,919 |
04 Mar 2024 | 245.80 | -3.60 | -1.44% | 248.60 | 248.70 | 245.30 | 5,036,120 |
01 Mar 2024 | 249.40 | -0.20 | -0.08% | 250.50 | 251.60 | 248.50 | 8,743,335 |
29 Feb 2024 | 249.60 | -4.00 | -1.58% | 253.50 | 256.30 | 249.60 | 17,914,707 |
28 Feb 2024 | 253.60 | -1.30 | -0.51% | 255.30 | 256.70 | 252.10 | 13,059,572 |
27 Feb 2024 | 254.90 | 1.20 | 0.47% | 253.30 | 256.50 | 253.30 | 3,483,105 |
26 Feb 2024 | 253.70 | -0.30 | -0.12% | 254.40 | 255.70 | 251.30 | 5,189,542 |
23 Feb 2024 | 254.00 | -0.10 | -0.04% | 254.50 | 255.30 | 252.50 | 3,065,028 |
22 Feb 2024 | 254.10 | -5.20 | -2.01% | 258.80 | 260.90 | 253.40 | 9,071,495 |
21 Feb 2024 | 259.30 | 3.00 | 1.17% | 256.60 | 259.30 | 256.00 | 5,321,832 |
20 Feb 2024 | 256.30 | 2.30 | 0.91% | 254.30 | 257.20 | 253.70 | 4,488,651 |
19 Feb 2024 | 254.00 | 0.60 | 0.24% | 253.60 | 254.90 | 252.00 | 2,653,599 |
16 Feb 2024 | 253.40 | 2.40 | 0.96% | 251.90 | 254.70 | 251.20 | 6,202,889 |
15 Feb 2024 | 251.00 | 0.20 | 0.08% | 252.30 | 252.30 | 249.80 | 5,286,344 |
14 Feb 2024 | 250.80 | 1.00 | 0.40% | 251.40 | 253.90 | 249.90 | 12,607,594 |
13 Feb 2024 | 249.80 | -6.30 | -2.46% | 256.60 | 257.70 | 249.80 | 5,713,538 |
12 Feb 2024 | 256.10 | 0.10 | 0.04% | 256.90 | 257.80 | 255.60 | 3,744,657 |
09 Feb 2024 | 256.00 | -3.40 | -1.31% | 259.30 | 260.40 | 256.00 | 7,285,334 |
08 Feb 2024 | 259.40 | 0.50 | 0.19% | 259.00 | 262.40 | 257.10 | 8,545,991 |
07 Feb 2024 | 258.90 | -16.70 | -6.06% | 270.30 | 272.70 | 258.90 | 9,857,306 |
06 Feb 2024 | 275.60 | 3.10 | 1.14% | 275.30 | 278.50 | 274.00 | 3,825,466 |
05 Feb 2024 | 272.50 | -2.70 | -0.98% | 271.60 | 277.10 | 271.60 | 3,286,920 |
02 Feb 2024 | 275.20 | 8.00 | 2.99% | 272.50 | 276.10 | 272.30 | 6,107,755 |
01 Feb 2024 | 267.20 | -3.00 | -1.11% | 269.90 | 271.00 | 267.20 | 6,928,953 |
31 Ene 2024 | 270.20 | -3.10 | -1.13% | 274.10 | 274.30 | 269.30 | 9,419,721 |
30 Ene 2024 | 273.30 | -0.60 | -0.22% | 275.50 | 276.20 | 272.50 | 5,746,324 |
29 Ene 2024 | 273.90 | -2.10 | -0.76% | 274.80 | 276.30 | 272.40 | 6,546,147 |
26 Ene 2024 | 276.00 | -5.40 | -1.92% | 281.10 | 282.10 | 273.20 | 6,763,009 |
25 Ene 2024 | 281.40 | -2.20 | -0.78% | 282.40 | 284.00 | 281.10 | 3,083,094 |
24 Ene 2024 | 283.60 | 3.40 | 1.21% | 281.40 | 284.80 | 280.60 | 3,309,341 |
23 Ene 2024 | 280.20 | -2.10 | -0.74% | 284.20 | 285.00 | 279.50 | 4,783,232 |
22 Ene 2024 | 282.30 | 0.90 | 0.32% | 284.80 | 285.00 | 282.30 | 2,764,677 |
19 Ene 2024 | 281.40 | -1.40 | -0.50% | 283.60 | 286.00 | 280.20 | 3,979,462 |
18 Ene 2024 | 282.80 | -2.60 | -0.91% | 286.90 | 287.00 | 282.20 | 3,393,422 |
17 Ene 2024 | 285.40 | -2.40 | -0.83% | 284.80 | 286.50 | 282.10 | 3,835,222 |
16 Ene 2024 | 287.80 | 0.00 | 0.00% | 287.00 | 290.40 | 287.00 | 5,096,259 |
15 Ene 2024 | 287.80 | 1.00 | 0.35% | 288.40 | 290.20 | 286.90 | 4,027,788 |
12 Ene 2024 | 286.80 | 5.70 | 2.03% | 281.90 | 288.00 | 281.40 | 7,076,043 |
11 Ene 2024 | 281.10 | -5.40 | -1.88% | 287.50 | 288.20 | 281.10 | 9,231,123 |
10 Ene 2024 | 286.50 | -19.40 | -6.34% | 291.90 | 296.60 | 286.00 | 13,669,683 |
09 Ene 2024 | 305.90 | -4.50 | -1.45% | 310.30 | 310.30 | 305.90 | 8,539,570 |
08 Ene 2024 | 310.40 | 1.40 | 0.45% | 308.40 | 310.60 | 305.70 | 4,282,516 |
05 Ene 2024 | 309.00 | 0.80 | 0.26% | 300.30 | 309.00 | 300.30 | 5,195,297 |
04 Ene 2024 | 308.20 | 4.90 | 1.62% | 302.60 | 308.20 | 302.60 | 5,948,791 |
03 Ene 2024 | 303.30 | 4.50 | 1.51% | 300.50 | 304.70 | 300.10 | 5,358,778 |
02 Ene 2024 | 298.80 | -3.80 | -1.26% | 301.40 | 304.40 | 298.60 | 3,544,822 |
29 Dic 2023 | 302.60 | 3.20 | 1.07% | 299.80 | 302.60 | 299.40 | 2,067,841 |