Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SBCF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 24.07 | -0.04 | -0.17% | 24.14 | 24.465 | 23.98 | 265,166 |
| 15 May 2024 | 24.11 | 0.07 | 0.29% | 24.40 | 24.49 | 23.94 | 526,783 |
| 14 May 2024 | 24.04 | -0.05 | -0.21% | 24.11 | 24.37 | 23.87 | 246,543 |
| 13 May 2024 | 24.09 | -0.21 | -0.86% | 24.53 | 24.70 | 24.02 | 289,624 |
| 10 May 2024 | 24.30 | -0.17 | -0.69% | 24.45 | 24.535 | 24.21 | 391,967 |
| 09 May 2024 | 24.47 | 0.18 | 0.74% | 24.37 | 24.48 | 24.21 | 273,029 |
| 08 May 2024 | 24.29 | 0.06 | 0.25% | 23.96 | 24.33 | 23.84 | 193,553 |
| 07 May 2024 | 24.23 | -0.46 | -1.86% | 24.65 | 24.825 | 24.21 | 253,781 |
| 06 May 2024 | 24.69 | 0.57 | 2.36% | 24.22 | 24.85 | 24.15 | 505,974 |
| 03 May 2024 | 24.12 | 0.21 | 0.88% | 24.41 | 24.41 | 24.05 | 241,435 |
| 02 May 2024 | 23.91 | 0.40 | 1.70% | 23.65 | 24.10 | 23.595 | 384,786 |
| 01 May 2024 | 23.51 | 0.44 | 1.91% | 23.26 | 24.16 | 23.18 | 353,554 |
| 30 Abr 2024 | 23.07 | -0.49 | -2.08% | 23.32 | 23.605 | 23.04 | 383,245 |
| 29 Abr 2024 | 23.56 | 0.18 | 0.77% | 23.35 | 23.72 | 23.025 | 602,960 |
| 26 Abr 2024 | 23.38 | -0.26 | -1.10% | 23.41 | 23.82 | 23.00 | 547,139 |
| 25 Abr 2024 | 23.64 | -0.28 | -1.17% | 23.70 | 23.75 | 23.24 | 564,074 |
| 24 Abr 2024 | 23.92 | -0.09 | -0.37% | 23.61 | 23.98 | 23.42 | 331,168 |
| 23 Abr 2024 | 24.01 | 0.83 | 3.58% | 23.13 | 24.07 | 22.505 | 620,414 |
| 22 Abr 2024 | 23.18 | 0.39 | 1.71% | 22.87 | 23.33 | 22.68 | 505,632 |
| 19 Abr 2024 | 22.79 | 0.32 | 1.42% | 22.45 | 22.945 | 22.33 | 857,330 |
| 18 Abr 2024 | 22.47 | 0.41 | 1.86% | 22.06 | 22.565 | 22.05 | 421,703 |
| 17 Abr 2024 | 22.06 | 0.01 | 0.05% | 22.30 | 22.45 | 22.00 | 255,568 |
| 16 Abr 2024 | 22.05 | -0.20 | -0.90% | 22.20 | 22.25 | 21.90 | 288,288 |
| 15 Abr 2024 | 22.25 | -0.26 | -1.16% | 22.55 | 22.91 | 22.04 | 355,010 |
| 12 Abr 2024 | 22.51 | -0.07 | -0.31% | 22.36 | 23.17 | 22.25 | 313,393 |
| 11 Abr 2024 | 22.58 | -0.09 | -0.40% | 22.91 | 23.31 | 22.29 | 370,303 |
| 10 Abr 2024 | 22.67 | -1.71 | -7.01% | 23.58 | 23.61 | 22.60 | 663,325 |
| 09 Abr 2024 | 24.38 | 0.15 | 0.62% | 24.38 | 24.62 | 24.22 | 349,643 |
| 08 Abr 2024 | 24.23 | 0.25 | 1.04% | 24.04 | 24.42 | 23.95 | 294,315 |
| 05 Abr 2024 | 23.98 | 0.08 | 0.33% | 23.81 | 24.17 | 23.81 | 250,768 |
| 04 Abr 2024 | 23.90 | -0.06 | -0.25% | 24.38 | 24.45 | 23.82 | 545,716 |
| 03 Abr 2024 | 23.96 | -0.23 | -0.95% | 23.92 | 24.26 | 23.91 | 360,539 |
| 02 Abr 2024 | 24.19 | -0.57 | -2.30% | 24.34 | 24.655 | 24.00 | 494,333 |
| 01 Abr 2024 | 24.76 | -0.63 | -2.48% | 25.58 | 25.58 | 24.57 | 357,746 |
| 28 Mar 2024 | 25.39 | 0.02 | 0.08% | 25.46 | 25.72 | 25.19 | 311,652 |
| 27 Mar 2024 | 25.37 | 1.07 | 4.40% | 24.51 | 25.40 | 24.51 | 367,181 |
| 26 Mar 2024 | 24.30 | -0.28 | -1.14% | 24.77 | 24.91 | 24.295 | 670,970 |
| 25 Mar 2024 | 24.58 | -0.32 | -1.29% | 24.98 | 25.28 | 24.57 | 246,065 |
| 22 Mar 2024 | 24.90 | -0.32 | -1.27% | 25.23 | 25.23 | 24.80 | 402,629 |
| 21 Mar 2024 | 25.22 | 0.50 | 2.02% | 24.88 | 25.37 | 24.86 | 512,519 |
| 20 Mar 2024 | 24.72 | 0.82 | 3.43% | 23.77 | 25.00 | 23.68 | 440,724 |
| 19 Mar 2024 | 23.90 | 0.10 | 0.42% | 23.81 | 24.1448 | 23.79 | 330,020 |
| 18 Mar 2024 | 23.80 | -0.18 | -0.75% | 23.95 | 24.12 | 23.64 | 323,263 |
| 15 Mar 2024 | 23.98 | 0.37 | 1.57% | 23.45 | 24.00 | 23.45 | 1,548,104 |
| 14 Mar 2024 | 23.61 | -0.84 | -3.44% | 24.09 | 24.145 | 23.31 | 627,958 |
| 13 Mar 2024 | 24.45 | 0.01 | 0.04% | 24.28 | 24.73 | 24.28 | 209,349 |
| 12 Mar 2024 | 24.44 | -0.39 | -1.57% | 24.73 | 24.90 | 24.25 | 324,184 |
| 11 Mar 2024 | 24.83 | -0.28 | -1.12% | 25.02 | 25.17 | 24.83 | 209,678 |
| 08 Mar 2024 | 25.11 | -0.03 | -0.12% | 25.54 | 25.73 | 25.00 | 301,505 |
| 07 Mar 2024 | 25.14 | 0.16 | 0.64% | 25.41 | 25.62 | 24.97 | 410,673 |
| 06 Mar 2024 | 24.98 | 0.20 | 0.81% | 24.90 | 25.445 | 24.40 | 415,215 |
| 05 Mar 2024 | 24.78 | 1.12 | 4.73% | 23.55 | 24.87 | 23.485 | 413,697 |
| 04 Mar 2024 | 23.66 | -0.37 | -1.54% | 23.97 | 24.37 | 23.57 | 273,122 |
| 01 Mar 2024 | 24.03 | -0.11 | -0.46% | 24.00 | 24.08 | 23.51 | 272,006 |
| 29 Feb 2024 | 24.14 | 0.55 | 2.33% | 24.17 | 24.53 | 23.78 | 304,576 |
| 28 Feb 2024 | 23.59 | -0.39 | -1.63% | 23.67 | 23.92 | 23.56 | 262,776 |
| 27 Feb 2024 | 23.98 | 0.11 | 0.46% | 24.15 | 24.25 | 23.83 | 234,674 |
| 26 Feb 2024 | 23.87 | -0.10 | -0.42% | 23.98 | 24.13 | 23.65 | 246,940 |
| 23 Feb 2024 | 23.97 | -0.08 | -0.33% | 24.04 | 24.44 | 23.88 | 365,423 |
| 22 Feb 2024 | 24.05 | -0.18 | -0.74% | 24.11 | 24.43 | 23.755 | 325,754 |
| 21 Feb 2024 | 24.23 | -0.31 | -1.26% | 24.35 | 24.425 | 24.12 | 412,065 |
| 20 Feb 2024 | 24.54 | -0.49 | -1.96% | 24.62 | 24.99 | 24.51 | 253,411 |
