Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SBTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 9.25 | 0.11 | 1.20% | 9.25 | 9.25 | 9.25 | 344,455 |
| 30 Abr 2024 | 9.14 | -0.11 | -1.19% | 9.25 | 9.25 | 9.14 | 142,806 |
| 29 Abr 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 127,560 |
| 26 Abr 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 206,658 |
| 25 Abr 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 86,025 |
| 24 Abr 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 230,111 |
| 23 Abr 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 186,038 |
| 22 Abr 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.23 | 30,151 |
| 19 Abr 2024 | 9.25 | -0.50 | -5.13% | 9.75 | 9.75 | 9.25 | 58,268 |
| 18 Abr 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 10,208 |
| 17 Abr 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 130,746 |
| 16 Abr 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 321,727 |
| 15 Abr 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 397,306 |
| 12 Abr 2024 | 9.75 | -0.25 | -2.50% | 10.00 | 10.00 | 9.75 | 102,415 |
| 11 Abr 2024 | 10.00 | 0.25 | 2.56% | 9.75 | 10.00 | 9.75 | 660,573 |
| 10 Abr 2024 | 9.75 | 0.25 | 2.63% | 9.50 | 9.75 | 9.50 | 1,311,455 |
| 09 Abr 2024 | 9.50 | -0.50 | -5.00% | 9.50 | 9.50 | 9.50 | 3,390,749 |
| 08 Abr 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 9.50 | 629,249 |
| 05 Abr 2024 | 10.00 | -0.75 | -6.98% | 10.50 | 10.50 | 9.50 | 1,616,209 |
| 04 Abr 2024 | 10.75 | 0.38 | 3.61% | 10.375 | 11.375 | 10.125 | 1,944,225 |
| 03 Abr 2024 | 10.375 | -1.50 | -12.63% | 11.875 | 11.875 | 10.25 | 1,136,390 |
| 02 Abr 2024 | 11.875 | -0.88 | -6.86% | 13.00 | 13.125 | 11.75 | 343,778 |
| 28 Mar 2024 | 12.75 | 0.63 | 5.15% | 12.25 | 13.75 | 12.25 | 2,529,497 |
| 27 Mar 2024 | 12.125 | 1.28 | 11.75% | 10.85 | 12.75 | 10.85 | 2,338,370 |
| 26 Mar 2024 | 10.85 | 2.35 | 27.65% | 8.75 | 11.75 | 8.75 | 2,453,304 |
| 25 Mar 2024 | 8.50 | 0.25 | 3.03% | 8.25 | 8.50 | 8.25 | 1,880,374 |
| 22 Mar 2024 | 8.25 | 1.00 | 13.79% | 7.25 | 8.50 | 7.25 | 3,189,369 |
| 21 Mar 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 105,324 |
| 20 Mar 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 124,337 |
| 19 Mar 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 1,153,335 |
| 18 Mar 2024 | 7.25 | -0.85 | -10.49% | 8.10 | 8.10 | 7.25 | 1,489,202 |
| 15 Mar 2024 | 8.10 | -0.20 | -2.41% | 8.30 | 8.30 | 8.10 | 90,334 |
| 14 Mar 2024 | 8.30 | 0.15 | 1.84% | 8.30 | 8.30 | 7.58 | 24,161 |
| 13 Mar 2024 | 8.15 | 0.40 | 5.16% | 7.75 | 8.15 | 7.75 | 930,260 |
| 12 Mar 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 463,464 |
| 11 Mar 2024 | 7.75 | -0.50 | -6.06% | 8.25 | 8.25 | 7.75 | 348,909 |
| 08 Mar 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 1,156,197 |
| 07 Mar 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 70,244 |
| 06 Mar 2024 | 8.25 | -0.25 | -2.94% | 8.50 | 8.50 | 8.25 | 124,087 |
| 05 Mar 2024 | 8.50 | -0.75 | -8.11% | 9.10 | 9.10 | 8.25 | 1,149,589 |
| 04 Mar 2024 | 9.25 | -0.75 | -7.50% | 10.00 | 10.00 | 9.25 | 1,572,073 |
| 01 Mar 2024 | 10.00 | 2.10 | 26.58% | 7.60 | 10.00 | 7.60 | 3,274,250 |
| 29 Feb 2024 | 7.90 | -0.95 | -10.73% | 8.85 | 8.85 | 7.25 | 2,031,149 |
| 28 Feb 2024 | 8.85 | -0.25 | -2.75% | 9.10 | 9.10 | 8.85 | 295,938 |
| 27 Feb 2024 | 9.10 | -0.65 | -6.67% | 9.75 | 9.75 | 8.85 | 459,087 |
| 26 Feb 2024 | 9.75 | -0.10 | -1.02% | 9.85 | 9.85 | 9.75 | 194,483 |
| 23 Feb 2024 | 9.85 | -0.40 | -3.90% | 10.25 | 10.25 | 9.85 | 623,533 |
| 22 Feb 2024 | 10.25 | -0.25 | -2.38% | 10.50 | 10.50 | 10.25 | 174,444 |
| 21 Feb 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 93,190 |
| 20 Feb 2024 | 10.50 | 0.10 | 0.96% | 10.50 | 10.50 | 10.50 | 249,557 |
| 19 Feb 2024 | 10.40 | -0.30 | -2.80% | 10.50 | 10.50 | 10.25 | 1,440,474 |
| 16 Feb 2024 | 10.70 | -0.05 | -0.47% | 10.75 | 10.75 | 10.25 | 578,552 |
| 15 Feb 2024 | 10.75 | -0.50 | -4.44% | 11.25 | 11.25 | 10.75 | 308,546 |
| 14 Feb 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 142 |
| 13 Feb 2024 | 11.25 | -0.25 | -2.17% | 11.50 | 11.50 | 11.25 | 81,146 |
| 12 Feb 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 15,441 |
| 09 Feb 2024 | 11.50 | -0.13 | -1.08% | 11.625 | 11.625 | 11.50 | 495,196 |
| 08 Feb 2024 | 11.625 | 0.00 | 0.00% | 11.625 | 11.625 | 11.625 | 138,491 |
| 07 Feb 2024 | 11.625 | -0.38 | -3.13% | 12.00 | 12.00 | 11.625 | 91,427 |
| 06 Feb 2024 | 12.00 | 0.50 | 4.35% | 11.50 | 12.50 | 11.50 | 525,409 |
| 05 Feb 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 13,757 |
| 02 Feb 2024 | 11.50 | 0.25 | 2.22% | 11.25 | 11.50 | 11.25 | 331,010 |
