Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SBSI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 27.05 | 0.39 | 1.46% | 26.84 | 27.45 | 26.66 | 92,034 |
| 30 Abr 2024 | 26.66 | -0.49 | -1.80% | 27.08 | 27.20 | 26.61 | 166,752 |
| 29 Abr 2024 | 27.15 | -0.12 | -0.44% | 27.23 | 28.305 | 26.84 | 131,121 |
| 26 Abr 2024 | 27.27 | -0.40 | -1.45% | 27.54 | 27.56 | 26.80 | 139,992 |
| 25 Abr 2024 | 27.67 | -0.71 | -2.50% | 27.92 | 27.92 | 27.015 | 155,790 |
| 24 Abr 2024 | 28.38 | 0.06 | 0.21% | 28.04 | 28.5279 | 27.99 | 122,574 |
| 23 Abr 2024 | 28.32 | 0.17 | 0.60% | 28.19 | 28.68 | 28.19 | 79,616 |
| 22 Abr 2024 | 28.15 | -0.03 | -0.11% | 28.06 | 28.38 | 27.95 | 95,338 |
| 19 Abr 2024 | 28.18 | 0.96 | 3.53% | 27.08 | 28.225 | 27.08 | 97,672 |
| 18 Abr 2024 | 27.22 | 0.26 | 0.96% | 26.92 | 27.30 | 26.83 | 128,123 |
| 17 Abr 2024 | 26.96 | 0.05 | 0.19% | 27.14 | 27.56 | 26.89 | 81,948 |
| 16 Abr 2024 | 26.91 | -0.18 | -0.66% | 26.75 | 27.09 | 26.655 | 80,997 |
| 15 Abr 2024 | 27.09 | 0.08 | 0.30% | 27.15 | 27.34 | 26.76 | 95,079 |
| 12 Abr 2024 | 27.01 | 0.12 | 0.45% | 26.79 | 27.09 | 26.57 | 83,782 |
| 11 Abr 2024 | 26.89 | -0.24 | -0.88% | 27.27 | 27.27 | 26.72 | 123,138 |
| 10 Abr 2024 | 27.13 | -0.85 | -3.04% | 26.88 | 27.25 | 26.78 | 178,607 |
| 09 Abr 2024 | 27.98 | -0.10 | -0.36% | 28.12 | 28.29 | 27.92 | 66,154 |
| 08 Abr 2024 | 28.08 | 0.40 | 1.45% | 27.67 | 28.20 | 27.67 | 69,982 |
| 05 Abr 2024 | 27.68 | -0.02 | -0.07% | 27.43 | 27.73 | 27.43 | 59,717 |
| 04 Abr 2024 | 27.70 | 0.04 | 0.14% | 27.77 | 28.08 | 27.62 | 123,568 |
| 03 Abr 2024 | 27.66 | -0.30 | -1.07% | 27.82 | 28.135 | 27.45 | 107,642 |
| 02 Abr 2024 | 27.96 | -0.77 | -2.68% | 28.50 | 28.61 | 27.88 | 111,751 |
| 01 Abr 2024 | 28.73 | -0.50 | -1.71% | 29.19 | 29.19 | 28.4372 | 84,746 |
| 28 Mar 2024 | 29.23 | 0.19 | 0.65% | 29.00 | 29.32 | 28.69 | 148,983 |
| 27 Mar 2024 | 29.04 | 0.96 | 3.42% | 28.21 | 29.17 | 28.08 | 89,152 |
| 26 Mar 2024 | 28.08 | -0.34 | -1.20% | 28.52 | 28.54 | 27.89 | 65,433 |
| 25 Mar 2024 | 28.42 | 0.32 | 1.14% | 28.10 | 28.51 | 28.10 | 54,047 |
| 22 Mar 2024 | 28.10 | -0.45 | -1.58% | 28.67 | 28.67 | 28.06 | 64,137 |
| 21 Mar 2024 | 28.55 | 0.07 | 0.25% | 28.72 | 29.15 | 28.39 | 127,193 |
| 20 Mar 2024 | 28.48 | 0.93 | 3.38% | 27.35 | 28.76 | 27.215 | 97,260 |
| 19 Mar 2024 | 27.55 | 0.27 | 0.99% | 27.18 | 27.71 | 27.18 | 124,896 |
| 18 Mar 2024 | 27.28 | -0.33 | -1.20% | 27.55 | 27.96 | 27.185 | 132,267 |
| 15 Mar 2024 | 27.61 | 0.20 | 0.73% | 27.30 | 27.89 | 27.30 | 335,766 |
| 14 Mar 2024 | 27.41 | -0.84 | -2.97% | 28.49 | 28.49 | 27.14 | 120,627 |
| 13 Mar 2024 | 28.25 | -0.04 | -0.14% | 28.35 | 28.53 | 28.05 | 86,098 |
| 12 Mar 2024 | 28.29 | -0.51 | -1.77% | 28.75 | 28.75 | 28.225 | 73,063 |
| 11 Mar 2024 | 28.80 | -0.04 | -0.14% | 28.77 | 28.98 | 28.43 | 88,288 |
| 08 Mar 2024 | 28.84 | 0.18 | 0.63% | 29.14 | 29.26 | 28.63 | 117,858 |
| 07 Mar 2024 | 28.66 | -1.02 | -3.44% | 29.64 | 29.795 | 28.54 | 230,172 |
| 06 Mar 2024 | 29.68 | -1.10 | -3.57% | 29.96 | 30.26 | 28.73 | 357,528 |
| 05 Mar 2024 | 30.78 | 0.84 | 2.81% | 29.76 | 30.96 | 29.76 | 140,677 |
| 04 Mar 2024 | 29.94 | 1.42 | 4.98% | 29.00 | 30.555 | 29.00 | 310,456 |
| 01 Mar 2024 | 28.52 | -0.14 | -0.49% | 28.45 | 28.82 | 28.02 | 125,379 |
| 29 Feb 2024 | 28.66 | 0.37 | 1.31% | 28.92 | 29.4199 | 28.641 | 99,345 |
| 28 Feb 2024 | 28.29 | -0.48 | -1.67% | 28.53 | 28.80 | 28.26 | 98,173 |
| 27 Feb 2024 | 28.77 | -0.20 | -0.69% | 29.12 | 29.368 | 28.69 | 81,257 |
| 26 Feb 2024 | 28.97 | 0.05 | 0.17% | 28.82 | 29.20 | 28.47 | 138,892 |
| 23 Feb 2024 | 28.92 | 0.34 | 1.19% | 28.67 | 29.16 | 28.3952 | 94,498 |
| 22 Feb 2024 | 28.58 | -0.54 | -1.85% | 28.98 | 29.16 | 28.39 | 141,289 |
| 21 Feb 2024 | 29.12 | -0.42 | -1.42% | 29.57 | 29.67 | 29.04 | 108,902 |
| 20 Feb 2024 | 29.54 | 0.11 | 0.37% | 29.31 | 29.68 | 29.23 | 186,627 |
| 16 Feb 2024 | 29.43 | -1.22 | -3.98% | 30.04 | 30.1799 | 29.39 | 383,201 |
| 15 Feb 2024 | 30.65 | 1.35 | 4.61% | 29.51 | 30.95 | 29.51 | 138,771 |
| 14 Feb 2024 | 29.30 | -0.22 | -0.75% | 29.49 | 29.73 | 28.93 | 113,982 |
| 13 Feb 2024 | 29.52 | -1.34 | -4.34% | 30.04 | 30.15 | 29.065 | 182,267 |
| 12 Feb 2024 | 30.86 | 0.55 | 1.81% | 30.21 | 31.20 | 30.21 | 127,899 |
| 09 Feb 2024 | 30.31 | 0.54 | 1.81% | 29.78 | 30.35 | 29.12 | 96,810 |
| 08 Feb 2024 | 29.77 | -0.04 | -0.13% | 29.77 | 30.02 | 29.49 | 99,814 |
| 07 Feb 2024 | 29.81 | -0.15 | -0.50% | 30.03 | 30.06 | 29.20 | 124,148 |
| 06 Feb 2024 | 29.96 | 0.16 | 0.54% | 29.81 | 30.31 | 29.69 | 92,388 |
| 05 Feb 2024 | 29.80 | -0.59 | -1.94% | 30.06 | 30.33 | 29.59 | 125,193 |
| 02 Feb 2024 | 30.39 | -0.36 | -1.17% | 30.48 | 30.85 | 30.24 | 151,510 |
