Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SBOW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 37.48 | 0.86 | 2.35% | 36.73 | 37.73 | 35.89 | 1,441,059 |
| 16 May 2024 | 36.62 | 4.27 | 13.20% | 35.50 | 37.62 | 35.00 | 5,415,176 |
| 15 May 2024 | 32.35 | -0.20 | -0.61% | 32.58 | 32.825 | 32.01 | 310,113 |
| 14 May 2024 | 32.55 | 0.12 | 0.37% | 32.70 | 32.96 | 31.88 | 506,208 |
| 13 May 2024 | 32.43 | -0.28 | -0.86% | 33.11 | 33.19 | 32.22 | 338,823 |
| 10 May 2024 | 32.71 | -1.36 | -3.99% | 34.22 | 34.2614 | 32.68 | 250,337 |
| 09 May 2024 | 34.07 | -0.10 | -0.29% | 34.17 | 34.35 | 33.96 | 271,575 |
| 08 May 2024 | 34.17 | -0.15 | -0.44% | 33.91 | 34.56 | 33.7201 | 413,173 |
| 07 May 2024 | 34.32 | 0.80 | 2.39% | 33.63 | 34.925 | 33.615 | 503,155 |
| 06 May 2024 | 33.52 | 2.52 | 8.13% | 31.22 | 33.70 | 31.22 | 469,188 |
| 03 May 2024 | 31.00 | 0.41 | 1.34% | 31.00 | 31.42 | 30.38 | 237,389 |
| 02 May 2024 | 30.59 | 1.42 | 4.87% | 30.09 | 31.82 | 29.88 | 582,464 |
| 01 May 2024 | 29.17 | -1.55 | -5.05% | 30.71 | 30.87 | 29.11 | 640,654 |
| 30 Abr 2024 | 30.72 | -2.46 | -7.41% | 32.93 | 32.96 | 30.70 | 434,549 |
| 29 Abr 2024 | 33.18 | 1.15 | 3.59% | 31.91 | 33.41 | 31.87 | 403,115 |
| 26 Abr 2024 | 32.03 | 0.58 | 1.84% | 31.41 | 32.116 | 31.05 | 227,050 |
| 25 Abr 2024 | 31.45 | 0.71 | 2.31% | 30.50 | 31.63 | 30.13 | 237,341 |
| 24 Abr 2024 | 30.74 | 0.21 | 0.69% | 30.47 | 30.82 | 30.095 | 319,270 |
| 23 Abr 2024 | 30.53 | 0.38 | 1.26% | 30.00 | 30.59 | 29.815 | 240,827 |
| 22 Abr 2024 | 30.15 | 0.09 | 0.30% | 30.07 | 30.64 | 29.78 | 216,454 |
| 19 Abr 2024 | 30.06 | 0.39 | 1.31% | 29.62 | 30.50 | 29.62 | 269,477 |
| 18 Abr 2024 | 29.67 | -0.34 | -1.13% | 30.18 | 30.555 | 29.335 | 345,070 |
| 17 Abr 2024 | 30.01 | -1.83 | -5.75% | 31.84 | 32.17 | 29.765 | 475,548 |
| 16 Abr 2024 | 31.84 | -0.51 | -1.58% | 32.01 | 32.12 | 29.50 | 1,133,451 |
| 15 Abr 2024 | 32.35 | -0.72 | -2.18% | 33.07 | 33.37 | 32.01 | 459,124 |
| 12 Abr 2024 | 33.07 | -0.75 | -2.22% | 34.00 | 34.515 | 33.04 | 301,126 |
| 11 Abr 2024 | 33.82 | -1.00 | -2.87% | 34.83 | 34.94 | 33.74 | 462,598 |
| 10 Abr 2024 | 34.82 | 0.38 | 1.10% | 34.24 | 34.98 | 33.88 | 472,415 |
| 09 Abr 2024 | 34.44 | 0.55 | 1.62% | 34.13 | 34.45 | 33.97 | 213,328 |
| 08 Abr 2024 | 33.89 | 0.12 | 0.36% | 33.87 | 34.16 | 33.56 | 227,532 |
| 05 Abr 2024 | 33.77 | -0.15 | -0.44% | 33.81 | 34.18 | 33.45 | 191,207 |
| 04 Abr 2024 | 33.92 | -0.50 | -1.45% | 34.50 | 34.62 | 33.81 | 293,503 |
| 03 Abr 2024 | 34.42 | -0.05 | -0.15% | 34.47 | 34.785 | 34.24 | 226,844 |
| 02 Abr 2024 | 34.47 | 0.11 | 0.32% | 34.53 | 34.66 | 34.21 | 247,094 |
| 01 Abr 2024 | 34.36 | 0.22 | 0.64% | 34.49 | 34.58 | 33.97 | 351,008 |
| 28 Mar 2024 | 34.14 | -0.55 | -1.59% | 34.60 | 34.9453 | 33.77 | 385,253 |
| 27 Mar 2024 | 34.69 | 0.26 | 0.76% | 34.19 | 34.71 | 34.19 | 244,006 |
| 26 Mar 2024 | 34.43 | -0.91 | -2.57% | 35.46 | 35.46 | 34.325 | 268,860 |
| 25 Mar 2024 | 35.34 | 0.67 | 1.93% | 34.87 | 35.35 | 34.6445 | 236,137 |
| 22 Mar 2024 | 34.67 | -0.08 | -0.23% | 34.79 | 34.82 | 34.00 | 390,231 |
| 21 Mar 2024 | 34.75 | -0.22 | -0.63% | 34.94 | 35.00 | 34.47 | 443,139 |
| 20 Mar 2024 | 34.97 | -0.48 | -1.35% | 35.26 | 35.33 | 34.64 | 423,632 |
| 19 Mar 2024 | 35.45 | 0.30 | 0.85% | 35.05 | 35.75 | 34.64 | 515,180 |
| 18 Mar 2024 | 35.15 | 1.23 | 3.63% | 33.99 | 35.27 | 33.33 | 564,504 |
| 15 Mar 2024 | 33.92 | 0.51 | 1.53% | 33.37 | 34.40 | 33.37 | 1,098,962 |
| 14 Mar 2024 | 33.41 | 1.47 | 4.60% | 32.00 | 33.65 | 31.9001 | 480,743 |
| 13 Mar 2024 | 31.94 | 0.22 | 0.69% | 32.21 | 32.95 | 31.76 | 728,786 |
| 12 Mar 2024 | 31.72 | 0.38 | 1.21% | 31.30 | 31.81 | 30.58 | 299,165 |
| 11 Mar 2024 | 31.34 | 0.57 | 1.85% | 30.52 | 31.38 | 30.1815 | 229,913 |
| 08 Mar 2024 | 30.77 | 0.21 | 0.69% | 30.75 | 31.55 | 30.75 | 330,028 |
| 07 Mar 2024 | 30.56 | -0.10 | -0.33% | 30.77 | 31.49 | 30.50 | 290,071 |
| 06 Mar 2024 | 30.66 | -0.07 | -0.23% | 31.16 | 31.525 | 30.24 | 463,018 |
| 05 Mar 2024 | 30.73 | 1.25 | 4.24% | 29.36 | 31.52 | 29.13 | 744,429 |
| 04 Mar 2024 | 29.48 | -0.31 | -1.04% | 30.00 | 30.45 | 29.48 | 470,980 |
| 01 Mar 2024 | 29.79 | 1.40 | 4.93% | 29.10 | 30.33 | 28.76 | 576,335 |
| 29 Feb 2024 | 28.39 | -0.06 | -0.21% | 27.19 | 29.93 | 26.35 | 794,239 |
| 28 Feb 2024 | 28.45 | -0.14 | -0.49% | 28.57 | 29.01 | 28.15 | 353,870 |
| 27 Feb 2024 | 28.59 | 0.95 | 3.44% | 27.82 | 28.78 | 27.80 | 484,600 |
| 26 Feb 2024 | 27.64 | 0.21 | 0.77% | 27.43 | 27.66 | 27.09 | 250,462 |
| 23 Feb 2024 | 27.43 | -0.67 | -2.38% | 27.58 | 27.72 | 27.06 | 322,195 |
| 22 Feb 2024 | 28.10 | 0.05 | 0.18% | 27.88 | 28.23 | 27.39 | 336,557 |
| 21 Feb 2024 | 28.05 | 0.56 | 2.04% | 27.77 | 28.865 | 27.64 | 516,004 |
| 20 Feb 2024 | 27.49 | -0.42 | -1.50% | 27.70 | 27.74 | 27.062 | 226,453 |
