Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SBS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 15.53 | 0.18 | 1.17% | 15.48 | 15.66 | 15.39 | 669,711 |
| 15 May 2024 | 15.35 | -0.01 | -0.07% | 15.33 | 15.39 | 15.205 | 668,541 |
| 14 May 2024 | 15.36 | 0.18 | 1.19% | 15.30 | 15.41 | 15.28 | 621,255 |
| 13 May 2024 | 15.18 | 0.07 | 0.46% | 15.36 | 15.395 | 15.171 | 540,115 |
| 10 May 2024 | 15.11 | -0.27 | -1.76% | 15.40 | 15.42 | 15.095 | 957,832 |
| 09 May 2024 | 15.38 | -0.30 | -1.91% | 15.23 | 15.44 | 15.04 | 820,337 |
| 08 May 2024 | 15.68 | -0.14 | -0.88% | 15.69 | 15.895 | 15.61 | 1,043,335 |
| 07 May 2024 | 15.82 | 0.10 | 0.64% | 15.87 | 15.95 | 15.72 | 1,065,882 |
| 06 May 2024 | 15.72 | -0.15 | -0.95% | 15.81 | 16.00 | 15.70 | 1,211,807 |
| 03 May 2024 | 15.87 | 0.16 | 1.02% | 16.08 | 16.09 | 15.815 | 866,235 |
| 02 May 2024 | 15.71 | 0.08 | 0.51% | 15.78 | 15.83 | 15.43 | 993,740 |
| 01 May 2024 | 15.63 | 0.00 | 0.00% | 15.66 | 15.78 | 15.485 | 567,238 |
| 30 Abr 2024 | 15.63 | -0.43 | -2.68% | 15.96 | 15.96 | 15.545 | 601,506 |
| 29 Abr 2024 | 16.06 | 0.06 | 0.37% | 16.06 | 16.10 | 15.98 | 345,747 |
| 26 Abr 2024 | 16.00 | 0.14 | 0.88% | 15.96 | 16.12 | 15.905 | 491,838 |
| 25 Abr 2024 | 15.86 | -0.17 | -1.06% | 15.84 | 16.025 | 15.795 | 702,083 |
| 24 Abr 2024 | 16.03 | -0.11 | -0.68% | 15.93 | 16.10 | 15.855 | 599,602 |
| 23 Abr 2024 | 16.14 | 0.13 | 0.81% | 15.81 | 16.17 | 15.75 | 701,944 |
| 22 Abr 2024 | 16.01 | 0.52 | 3.36% | 16.14 | 16.15 | 15.915 | 2,859,255 |
| 19 Abr 2024 | 15.49 | -0.25 | -1.59% | 15.80 | 16.13 | 14.94 | 4,585,336 |
| 18 Abr 2024 | 15.74 | 0.20 | 1.29% | 15.83 | 15.88 | 15.45 | 1,169,986 |
| 17 Abr 2024 | 15.54 | 0.38 | 2.51% | 15.31 | 15.585 | 15.24 | 919,839 |
| 16 Abr 2024 | 15.16 | -0.36 | -2.32% | 15.21 | 15.28 | 15.00 | 635,528 |
| 15 Abr 2024 | 15.52 | -0.27 | -1.71% | 15.50 | 15.56 | 15.335 | 453,367 |
| 12 Abr 2024 | 15.79 | -0.35 | -2.17% | 15.905 | 15.955 | 15.65 | 903,681 |
| 11 Abr 2024 | 16.14 | -0.34 | -2.06% | 16.39 | 16.41 | 16.135 | 440,145 |
| 10 Abr 2024 | 16.48 | -0.46 | -2.72% | 16.57 | 16.66 | 16.445 | 549,807 |
| 09 Abr 2024 | 16.94 | 0.18 | 1.07% | 16.90 | 17.02 | 16.79 | 566,008 |
| 08 Abr 2024 | 16.76 | 0.18 | 1.09% | 16.64 | 16.86 | 16.61 | 335,168 |
| 05 Abr 2024 | 16.58 | -0.01 | -0.06% | 16.62 | 16.69 | 16.42 | 579,030 |
| 04 Abr 2024 | 16.59 | 0.11 | 0.67% | 16.74 | 17.03 | 16.58 | 1,131,642 |
| 03 Abr 2024 | 16.48 | 0.32 | 1.98% | 16.05 | 16.56 | 15.95 | 740,023 |
| 02 Abr 2024 | 16.16 | -0.32 | -1.94% | 16.45 | 16.46 | 16.07 | 559,779 |
| 01 Abr 2024 | 16.48 | -0.35 | -2.08% | 16.76 | 16.76 | 16.375 | 805,595 |
| 28 Mar 2024 | 16.83 | 0.16 | 0.96% | 16.98 | 17.14 | 16.815 | 1,156,525 |
| 27 Mar 2024 | 16.67 | 0.23 | 1.40% | 16.51 | 16.73 | 16.21 | 985,706 |
| 26 Mar 2024 | 16.44 | 0.21 | 1.29% | 16.22 | 16.515 | 16.19 | 783,449 |
| 25 Mar 2024 | 16.23 | 0.23 | 1.44% | 15.93 | 16.25 | 15.90 | 701,586 |
| 22 Mar 2024 | 16.00 | 0.33 | 2.11% | 16.30 | 16.36 | 15.89 | 1,182,300 |
| 21 Mar 2024 | 15.67 | -0.06 | -0.38% | 15.80 | 15.85 | 15.67 | 994,524 |
| 20 Mar 2024 | 15.73 | 0.41 | 2.68% | 15.38 | 15.755 | 15.36 | 865,429 |
| 19 Mar 2024 | 15.32 | 0.25 | 1.66% | 15.20 | 15.43 | 15.115 | 692,852 |
| 18 Mar 2024 | 15.07 | -0.19 | -1.25% | 15.29 | 15.32 | 15.03 | 844,475 |
| 15 Mar 2024 | 15.26 | -0.04 | -0.26% | 15.29 | 15.315 | 15.19 | 3,973,055 |
| 14 Mar 2024 | 15.30 | -0.12 | -0.78% | 15.41 | 15.41 | 15.215 | 1,136,962 |
| 13 Mar 2024 | 15.42 | -0.03 | -0.19% | 15.43 | 15.545 | 15.38 | 1,532,431 |
| 12 Mar 2024 | 15.45 | -0.20 | -1.28% | 15.60 | 15.61 | 15.45 | 1,038,027 |
| 11 Mar 2024 | 15.65 | -0.38 | -2.37% | 15.90 | 15.91 | 15.64 | 1,580,275 |
| 08 Mar 2024 | 16.03 | -0.09 | -0.56% | 15.88 | 16.135 | 15.88 | 640,945 |
| 07 Mar 2024 | 16.12 | 0.04 | 0.25% | 16.09 | 16.12 | 15.925 | 560,384 |
| 06 Mar 2024 | 16.08 | 0.13 | 0.82% | 16.16 | 16.19 | 16.07 | 513,832 |
| 05 Mar 2024 | 15.95 | -0.10 | -0.62% | 15.92 | 16.05 | 15.84 | 604,498 |
| 04 Mar 2024 | 16.05 | -0.03 | -0.19% | 15.89 | 16.16 | 15.88 | 572,054 |
| 01 Mar 2024 | 16.08 | 0.28 | 1.77% | 15.88 | 16.11 | 15.81 | 657,861 |
| 29 Feb 2024 | 15.80 | -0.15 | -0.94% | 15.77 | 15.87 | 15.68 | 593,624 |
| 28 Feb 2024 | 15.95 | -0.11 | -0.68% | 15.95 | 15.995 | 15.785 | 502,669 |
| 27 Feb 2024 | 16.06 | -0.04 | -0.25% | 16.14 | 16.255 | 15.93 | 771,712 |
| 26 Feb 2024 | 16.10 | 0.09 | 0.56% | 16.11 | 16.185 | 16.03 | 337,599 |
| 23 Feb 2024 | 16.01 | -0.23 | -1.42% | 16.11 | 16.145 | 15.95 | 415,444 |
| 22 Feb 2024 | 16.24 | 0.13 | 0.81% | 16.29 | 16.43 | 16.17 | 720,600 |
| 21 Feb 2024 | 16.11 | -0.42 | -2.54% | 16.31 | 16.3895 | 15.93 | 736,705 |
| 20 Feb 2024 | 16.53 | 0.15 | 0.92% | 16.59 | 16.66 | 16.405 | 507,559 |
