Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SSBK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 26.53 | -0.06 | -0.23% | 26.79 | 26.94 | 25.95 | 10,036 |
| 30 May 2024 | 26.59 | 0.68 | 2.62% | 26.06 | 26.75 | 24.855 | 47,375 |
| 29 May 2024 | 25.91 | -0.12 | -0.46% | 25.66 | 26.20 | 25.66 | 19,086 |
| 28 May 2024 | 26.03 | 0.31 | 1.21% | 25.95 | 26.03 | 25.5441 | 14,524 |
| 24 May 2024 | 25.72 | 0.25 | 0.98% | 25.63 | 25.80 | 25.20 | 9,011 |
| 23 May 2024 | 25.47 | -1.28 | -4.79% | 26.73 | 26.73 | 25.27 | 29,008 |
| 22 May 2024 | 26.75 | -0.04 | -0.15% | 26.79 | 26.95 | 26.4203 | 14,121 |
| 21 May 2024 | 26.79 | -0.18 | -0.67% | 26.87 | 26.95 | 26.56 | 10,621 |
| 20 May 2024 | 26.97 | -0.01 | -0.04% | 26.84 | 27.42 | 25.6867 | 90,389 |
| 17 May 2024 | 26.98 | 0.14 | 0.52% | 27.03 | 27.17 | 26.6093 | 20,015 |
| 16 May 2024 | 26.84 | -0.21 | -0.78% | 25.83 | 26.98 | 25.83 | 25,757 |
| 15 May 2024 | 27.05 | -0.15 | -0.55% | 27.38 | 27.49 | 26.535 | 14,839 |
| 14 May 2024 | 27.20 | 1.30 | 5.02% | 25.90 | 27.25 | 25.52 | 29,554 |
| 13 May 2024 | 25.90 | -1.04 | -3.86% | 27.10 | 27.49 | 25.26 | 34,417 |
| 10 May 2024 | 26.94 | 0.29 | 1.09% | 26.60 | 27.00 | 26.60 | 10,971 |
| 09 May 2024 | 26.65 | 0.26 | 0.99% | 26.50 | 26.7499 | 25.675 | 22,329 |
| 08 May 2024 | 26.39 | -0.06 | -0.23% | 26.39 | 26.55 | 25.68 | 13,313 |
| 07 May 2024 | 26.45 | 0.20 | 0.76% | 26.13 | 26.50 | 26.13 | 11,714 |
| 06 May 2024 | 26.25 | 0.35 | 1.35% | 25.90 | 26.25 | 25.50 | 46,029 |
| 03 May 2024 | 25.90 | 0.33 | 1.31% | 25.59 | 25.90 | 25.57 | 6,429 |
| 02 May 2024 | 25.565 | 0.63 | 2.51% | 25.11 | 25.64 | 24.93 | 28,664 |
| 01 May 2024 | 24.94 | 0.77 | 3.19% | 24.39 | 25.00 | 24.18 | 15,782 |
| 30 Abr 2024 | 24.17 | -1.08 | -4.28% | 24.45 | 24.87 | 23.6701 | 21,771 |
| 29 Abr 2024 | 25.25 | 0.91 | 3.74% | 24.35 | 25.25 | 24.0865 | 35,478 |
| 26 Abr 2024 | 24.34 | 0.18 | 0.75% | 24.24 | 24.54 | 24.08 | 17,580 |
| 25 Abr 2024 | 24.16 | -0.02 | -0.08% | 23.95 | 24.29 | 23.90 | 19,740 |
| 24 Abr 2024 | 24.18 | -0.37 | -1.51% | 24.28 | 24.89 | 23.76 | 8,925 |
| 23 Abr 2024 | 24.55 | 0.35 | 1.45% | 24.39 | 24.73 | 23.52 | 15,045 |
| 22 Abr 2024 | 24.20 | 0.20 | 0.83% | 24.50 | 24.89 | 23.75 | 21,117 |
| 19 Abr 2024 | 24.00 | 0.24 | 1.01% | 23.53 | 24.18 | 23.53 | 8,883 |
| 18 Abr 2024 | 23.76 | 0.39 | 1.67% | 23.52 | 23.90 | 23.52 | 9,972 |
| 17 Abr 2024 | 23.37 | -0.22 | -0.93% | 23.51 | 23.75 | 23.25 | 5,426 |
| 16 Abr 2024 | 23.59 | 0.20 | 0.88% | 23.42 | 23.59 | 23.05 | 13,256 |
| 15 Abr 2024 | 23.385 | -0.01 | -0.02% | 23.40 | 23.4854 | 23.07 | 8,400 |
| 12 Abr 2024 | 23.39 | -0.53 | -2.22% | 23.62 | 23.92 | 23.3501 | 5,747 |
| 11 Abr 2024 | 23.92 | 0.21 | 0.89% | 23.75 | 23.96 | 23.56 | 6,475 |
| 10 Abr 2024 | 23.71 | -0.60 | -2.47% | 23.8865 | 23.97 | 23.30 | 21,441 |
| 09 Abr 2024 | 24.31 | -0.34 | -1.38% | 24.47 | 24.80 | 24.02 | 5,996 |
| 08 Abr 2024 | 24.65 | -0.20 | -0.80% | 24.89 | 24.89 | 24.62 | 8,123 |
| 05 Abr 2024 | 24.85 | -0.06 | -0.24% | 24.72 | 25.07 | 24.65 | 7,829 |
| 04 Abr 2024 | 24.91 | 0.11 | 0.44% | 24.82 | 25.18 | 24.71 | 16,048 |
| 03 Abr 2024 | 24.80 | -0.29 | -1.16% | 25.39 | 25.39 | 24.47 | 11,346 |
| 02 Abr 2024 | 25.09 | -0.56 | -2.18% | 25.59 | 25.59 | 24.91 | 7,253 |
| 01 Abr 2024 | 25.65 | -0.27 | -1.04% | 26.00 | 26.00 | 25.63 | 6,291 |
| 28 Mar 2024 | 25.92 | 0.05 | 0.19% | 25.86 | 26.00 | 25.52 | 12,348 |
| 27 Mar 2024 | 25.87 | 0.80 | 3.19% | 25.10 | 25.89 | 25.10 | 7,843 |
| 26 Mar 2024 | 25.07 | -0.69 | -2.68% | 25.74 | 25.74 | 25.07 | 6,193 |
| 25 Mar 2024 | 25.76 | 0.32 | 1.26% | 25.42 | 25.865 | 25.25 | 6,268 |
| 22 Mar 2024 | 25.44 | -0.56 | -2.15% | 26.14 | 26.14 | 25.44 | 5,826 |
| 21 Mar 2024 | 26.00 | 0.01 | 0.04% | 26.22 | 26.22 | 25.88 | 17,923 |
| 20 Mar 2024 | 25.99 | 0.36 | 1.40% | 25.63 | 26.00 | 25.30 | 17,008 |
| 19 Mar 2024 | 25.63 | 1.23 | 5.04% | 24.43 | 25.82 | 24.43 | 21,403 |
| 18 Mar 2024 | 24.40 | -0.50 | -2.01% | 25.12 | 26.65 | 24.03 | 44,389 |
| 15 Mar 2024 | 24.90 | 0.32 | 1.30% | 24.55 | 25.05 | 24.55 | 36,639 |
| 14 Mar 2024 | 24.58 | -0.37 | -1.48% | 24.89 | 25.04 | 24.58 | 14,290 |
| 13 Mar 2024 | 24.95 | -1.06 | -4.08% | 26.09 | 26.09 | 24.95 | 12,013 |
| 12 Mar 2024 | 26.01 | -0.65 | -2.44% | 26.68 | 26.68 | 25.59 | 8,404 |
| 11 Mar 2024 | 26.66 | 1.76 | 7.07% | 25.07 | 27.08 | 24.80 | 30,551 |
| 08 Mar 2024 | 24.90 | -0.10 | -0.40% | 25.41 | 25.41 | 24.745 | 5,522 |
| 07 Mar 2024 | 25.00 | -0.13 | -0.52% | 25.22 | 25.22 | 24.78 | 4,251 |
| 06 Mar 2024 | 25.13 | -0.03 | -0.12% | 25.15 | 25.33 | 24.55 | 5,812 |
| 05 Mar 2024 | 25.16 | 0.24 | 0.96% | 24.80 | 25.24 | 24.20 | 7,038 |
| 04 Mar 2024 | 24.92 | 0.02 | 0.08% | 24.92 | 25.52 | 24.49 | 34,337 |
