Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SBFG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 13.66 | -0.36 | -2.57% | 14.02 | 14.055 | 13.66 | 8,357 |
| 24 Jun 2024 | 14.02 | -0.16 | -1.13% | 14.02 | 14.1013 | 14.02 | 4,780 |
| 21 Jun 2024 | 14.18 | 0.17 | 1.21% | 14.1642 | 14.20 | 14.10 | 4,918 |
| 20 Jun 2024 | 14.01 | 0.00 | 0.00% | 14.10 | 14.10 | 14.01 | 251 |
| 18 Jun 2024 | 14.01 | -0.19 | -1.34% | 14.19 | 14.25 | 14.01 | 5,891 |
| 17 Jun 2024 | 14.20 | 0.35 | 2.53% | 13.87 | 14.20 | 13.87 | 3,004 |
| 14 Jun 2024 | 13.85 | -0.35 | -2.46% | 13.8237 | 14.05 | 13.8237 | 625 |
| 13 Jun 2024 | 14.20 | 0.43 | 3.12% | 13.75 | 14.20 | 13.2101 | 4,431 |
| 12 Jun 2024 | 13.77 | 0.06 | 0.44% | 13.74 | 14.11 | 13.65 | 2,708 |
| 11 Jun 2024 | 13.71 | -0.30 | -2.14% | 13.89 | 14.00 | 13.70 | 580 |
| 10 Jun 2024 | 14.01 | 0.17 | 1.23% | 13.84 | 14.01 | 13.80 | 2,727 |
| 07 Jun 2024 | 13.84 | -0.07 | -0.50% | 13.99 | 14.05 | 13.65 | 2,574 |
| 06 Jun 2024 | 13.91 | 0.27 | 1.98% | 13.75 | 13.95 | 13.75 | 1,977 |
| 05 Jun 2024 | 13.64 | -0.28 | -2.01% | 13.85 | 14.10 | 13.64 | 3,318 |
| 04 Jun 2024 | 13.92 | -0.19 | -1.35% | 14.04 | 14.10 | 13.785 | 4,795 |
| 03 Jun 2024 | 14.11 | 0.39 | 2.84% | 14.17 | 14.17 | 13.78 | 3,970 |
| 31 May 2024 | 13.72 | -0.20 | -1.44% | 13.89 | 14.79 | 13.58 | 10,476 |
| 30 May 2024 | 13.92 | -0.25 | -1.76% | 14.22 | 14.35 | 13.92 | 2,486 |
| 29 May 2024 | 14.17 | -0.01 | -0.07% | 14.21 | 14.21 | 14.01 | 2,135 |
| 28 May 2024 | 14.18 | -0.32 | -2.21% | 14.54 | 14.8799 | 14.18 | 2,436 |
| 24 May 2024 | 14.50 | 0.70 | 5.07% | 14.01 | 14.90 | 13.975 | 8,328 |
| 23 May 2024 | 13.80 | -0.40 | -2.82% | 14.04 | 14.1001 | 13.76 | 4,919 |
| 22 May 2024 | 14.20 | 0.30 | 2.16% | 13.93 | 14.30 | 13.85 | 4,690 |
| 21 May 2024 | 13.90 | 0.24 | 1.76% | 13.66 | 13.9995 | 13.66 | 2,015 |
| 20 May 2024 | 13.66 | 0.05 | 0.37% | 13.63 | 14.32 | 13.63 | 3,853 |
| 17 May 2024 | 13.61 | 0.01 | 0.07% | 13.55 | 13.61 | 13.55 | 214 |
| 16 May 2024 | 13.60 | 0.00 | 0.00% | 13.54 | 13.60 | 13.54 | 144 |
| 15 May 2024 | 13.60 | -0.10 | -0.73% | 13.67 | 13.72 | 13.55 | 2,889 |
| 14 May 2024 | 13.70 | 0.00 | 0.00% | 13.64 | 13.70 | 13.60 | 294 |
| 13 May 2024 | 13.70 | -0.07 | -0.51% | 13.69 | 13.70 | 13.57 | 2,637 |
| 10 May 2024 | 13.77 | 0.14 | 1.03% | 13.64 | 13.77 | 13.53 | 3,331 |
| 09 May 2024 | 13.63 | -0.12 | -0.87% | 13.58 | 13.78 | 13.58 | 1,142 |
| 08 May 2024 | 13.75 | 0.24 | 1.78% | 13.80 | 13.995 | 13.60 | 2,078 |
| 07 May 2024 | 13.51 | 0.01 | 0.07% | 13.69 | 14.20 | 13.48 | 8,368 |
| 06 May 2024 | 13.50 | -0.01 | -0.07% | 13.68 | 13.69 | 13.25 | 10,341 |
| 03 May 2024 | 13.51 | 0.50 | 3.84% | 13.16 | 13.51 | 13.16 | 3,766 |
| 02 May 2024 | 13.01 | -0.37 | -2.77% | 13.14 | 13.5358 | 13.01 | 1,193 |
| 01 May 2024 | 13.38 | 0.00 | 0.00% | 13.10 | 13.38 | 13.10 | 270 |
| 30 Abr 2024 | 13.38 | -0.26 | -1.91% | 13.55 | 13.60 | 13.0636 | 7,022 |
| 29 Abr 2024 | 13.64 | -0.07 | -0.51% | 13.71 | 13.98 | 13.56 | 1,443 |
| 26 Abr 2024 | 13.71 | -0.09 | -0.65% | 13.70 | 13.865 | 13.60 | 3,215 |
| 25 Abr 2024 | 13.80 | 0.01 | 0.07% | 13.62 | 13.9551 | 13.54 | 1,640 |
| 24 Abr 2024 | 13.79 | 0.28 | 2.07% | 13.51 | 13.79 | 13.50 | 5,379 |
| 23 Abr 2024 | 13.51 | 0.00 | 0.00% | 13.70 | 13.70 | 13.51 | 175 |
| 22 Abr 2024 | 13.51 | 0.08 | 0.60% | 13.85 | 13.85 | 13.45 | 1,683 |
| 19 Abr 2024 | 13.43 | 0.11 | 0.83% | 13.38 | 13.75 | 13.38 | 11,286 |
| 18 Abr 2024 | 13.32 | -0.13 | -0.97% | 13.44 | 13.44 | 13.15 | 1,982 |
| 17 Abr 2024 | 13.45 | 0.31 | 2.37% | 13.18 | 13.45 | 13.02 | 1,524 |
| 16 Abr 2024 | 13.1388 | 0.00 | 0.00% | 13.12 | 13.1388 | 13.12 | 375 |
| 15 Abr 2024 | 13.1388 | -0.57 | -4.17% | 13.73 | 13.73 | 13.1388 | 370 |
| 12 Abr 2024 | 13.71 | 0.11 | 0.81% | 13.24 | 13.71 | 13.11 | 1,786 |
| 11 Abr 2024 | 13.60 | 0.29 | 2.18% | 13.31 | 13.60 | 13.11 | 1,069 |
| 10 Abr 2024 | 13.31 | -0.30 | -2.20% | 13.51 | 13.51 | 13.31 | 2,967 |
| 09 Abr 2024 | 13.61 | -0.18 | -1.31% | 13.78 | 13.78 | 13.61 | 1,453 |
| 08 Abr 2024 | 13.79 | -0.11 | -0.79% | 13.78 | 13.79 | 13.78 | 319 |
| 05 Abr 2024 | 13.90 | -0.48 | -3.34% | 13.94 | 13.96 | 13.90 | 655 |
| 04 Abr 2024 | 14.38 | 0.28 | 1.99% | 14.11 | 14.38 | 13.61 | 2,483 |
| 03 Abr 2024 | 14.10 | -0.07 | -0.49% | 14.10 | 14.10 | 14.10 | 605 |
| 02 Abr 2024 | 14.17 | 0.22 | 1.58% | 13.65 | 14.17 | 13.61 | 1,115 |
| 01 Abr 2024 | 13.95 | 0.17 | 1.23% | 13.78 | 14.40 | 13.6179 | 7,836 |
| 28 Mar 2024 | 13.78 | -0.04 | -0.26% | 13.82 | 13.98 | 13.75 | 1,876 |
