Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SBIM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 49.435 | 0.00 | 0.00% | 49.435 | 49.435 | 49.435 | 0 |
| 18 Jul 2024 | 49.435 | 0.00 | 0.00% | 49.435 | 49.435 | 49.435 | 0 |
| 17 Jul 2024 | 49.435 | -0.53 | -1.06% | 49.435 | 49.435 | 49.435 | 25 |
| 16 Jul 2024 | 49.965 | 0.01 | 0.02% | 49.965 | 49.965 | 49.965 | 1 |
| 15 Jul 2024 | 49.955 | -0.46 | -0.90% | 50.17 | 50.17 | 49.955 | 9 |
| 12 Jul 2024 | 50.41 | 0.67 | 1.36% | 50.41 | 50.41 | 50.41 | 1 |
| 11 Jul 2024 | 49.735 | 0.00 | 0.00% | 49.735 | 49.735 | 49.735 | 0 |
| 10 Jul 2024 | 49.735 | 0.00 | 0.00% | 49.735 | 49.735 | 49.735 | 0 |
| 09 Jul 2024 | 49.735 | 0.20 | 0.39% | 49.735 | 49.735 | 49.735 | 3 |
| 08 Jul 2024 | 49.54 | -0.18 | -0.36% | 49.79 | 49.79 | 49.54 | 254 |
| 05 Jul 2024 | 49.72 | 1.18 | 2.42% | 49.72 | 49.72 | 49.72 | 25 |
| 04 Jul 2024 | 48.545 | 0.00 | 0.00% | 48.545 | 48.545 | 48.545 | 0 |
| 03 Jul 2024 | 48.545 | 0.00 | 0.00% | 48.545 | 48.545 | 48.545 | 0 |
| 02 Jul 2024 | 48.545 | -0.49 | -0.99% | 48.635 | 48.635 | 48.545 | 2 |
| 01 Jul 2024 | 49.03 | 0.36 | 0.74% | 48.88 | 49.03 | 48.765 | 226 |
| 28 Jun 2024 | 48.67 | 0.00 | 0.00% | 48.67 | 48.67 | 48.67 | 0 |
| 27 Jun 2024 | 48.67 | 0.00 | 0.00% | 48.67 | 48.67 | 48.67 | 0 |
| 26 Jun 2024 | 48.67 | 0.00 | 0.00% | 48.67 | 48.67 | 48.67 | 0 |
| 25 Jun 2024 | 48.67 | -0.22 | -0.45% | 48.67 | 48.67 | 48.67 | 1 |
| 24 Jun 2024 | 48.89 | -0.54 | -1.08% | 48.89 | 48.89 | 48.89 | 4 |
| 21 Jun 2024 | 49.425 | 0.00 | 0.00% | 49.425 | 49.425 | 49.425 | 0 |
| 20 Jun 2024 | 49.425 | -0.11 | -0.22% | 49.425 | 49.425 | 49.425 | 6 |
| 19 Jun 2024 | 49.535 | 0.49 | 1.00% | 49.18 | 49.535 | 49.02 | 149 |
| 18 Jun 2024 | 49.045 | 0.65 | 1.33% | 48.41 | 49.045 | 48.41 | 103 |
| 17 Jun 2024 | 48.40 | -0.07 | -0.13% | 48.485 | 48.485 | 48.40 | 9 |
| 14 Jun 2024 | 48.465 | 0.34 | 0.71% | 48.465 | 48.465 | 48.465 | 20 |
| 13 Jun 2024 | 48.125 | 0.23 | 0.47% | 48.125 | 48.125 | 48.125 | 100 |
| 12 Jun 2024 | 47.90 | -0.09 | -0.18% | 47.90 | 47.90 | 47.90 | 21 |
| 11 Jun 2024 | 47.985 | 0.34 | 0.72% | 47.985 | 47.985 | 47.985 | 2 |
| 10 Jun 2024 | 47.64 | 0.00 | 0.00% | 47.64 | 47.64 | 47.64 | 0 |
| 07 Jun 2024 | 47.64 | 0.19 | 0.40% | 47.64 | 47.64 | 47.64 | 33 |
| 06 Jun 2024 | 47.45 | 0.18 | 0.37% | 47.45 | 47.45 | 47.45 | 1 |
| 05 Jun 2024 | 47.275 | 0.86 | 1.85% | 47.275 | 47.275 | 47.275 | 26 |
| 04 Jun 2024 | 46.415 | -1.03 | -2.16% | 46.415 | 46.415 | 46.415 | 1 |
| 03 Jun 2024 | 47.44 | 0.74 | 1.58% | 47.845 | 47.845 | 47.395 | 38 |
| 31 May 2024 | 46.70 | -1.94 | -3.99% | 46.70 | 46.70 | 46.70 | 150 |
| 30 May 2024 | 48.64 | 0.00 | 0.00% | 48.64 | 48.64 | 48.64 | 0 |
| 29 May 2024 | 48.64 | 0.00 | 0.00% | 48.64 | 48.64 | 48.64 | 0 |
| 28 May 2024 | 48.64 | 0.00 | 0.00% | 48.64 | 48.64 | 48.64 | 0 |
| 27 May 2024 | 48.64 | 0.00 | 0.00% | 48.64 | 48.64 | 48.64 | 0 |
| 24 May 2024 | 48.64 | 0.00 | 0.00% | 48.64 | 48.64 | 48.64 | 0 |
| 23 May 2024 | 48.64 | 0.15 | 0.31% | 48.64 | 48.64 | 48.64 | 4 |
| 22 May 2024 | 48.49 | 0.07 | 0.13% | 48.675 | 48.675 | 48.49 | 21 |
| 21 May 2024 | 48.425 | -0.55 | -1.11% | 48.425 | 48.425 | 48.425 | 5 |
| 20 May 2024 | 48.97 | 0.00 | 0.00% | 48.97 | 48.97 | 48.97 | 0 |
| 17 May 2024 | 48.97 | 0.64 | 1.32% | 48.97 | 48.97 | 48.97 | 200 |
| 16 May 2024 | 48.33 | -0.11 | -0.23% | 48.33 | 48.33 | 48.33 | 1 |
| 15 May 2024 | 48.44 | 0.78 | 1.65% | 48.38 | 48.44 | 48.38 | 8 |
| 14 May 2024 | 47.655 | 0.00 | 0.00% | 47.655 | 47.655 | 47.655 | 0 |
| 13 May 2024 | 47.655 | 0.00 | 0.00% | 47.655 | 47.655 | 47.655 | 0 |
| 10 May 2024 | 47.655 | 0.06 | 0.13% | 47.655 | 47.655 | 47.655 | 1 |
| 09 May 2024 | 47.595 | -0.13 | -0.27% | 47.61 | 47.61 | 47.595 | 8 |
| 08 May 2024 | 47.725 | 0.00 | 0.00% | 47.725 | 47.725 | 47.725 | 0 |
| 07 May 2024 | 47.725 | -0.23 | -0.48% | 48.065 | 48.065 | 47.725 | 41 |
| 06 May 2024 | 47.955 | 0.27 | 0.58% | 47.955 | 47.955 | 47.955 | 15 |
| 03 May 2024 | 47.68 | 0.18 | 0.38% | 47.68 | 47.68 | 47.68 | 5 |
| 02 May 2024 | 47.50 | 1.76 | 3.84% | 47.09 | 47.50 | 47.09 | 67 |
| 30 Abr 2024 | 45.745 | 0.00 | 0.00% | 45.745 | 45.745 | 45.745 | 0 |
| 29 Abr 2024 | 45.745 | 0.00 | 0.00% | 45.745 | 45.745 | 45.745 | 0 |
| 26 Abr 2024 | 45.745 | 0.00 | 0.00% | 45.745 | 45.745 | 45.745 | 0 |
| 25 Abr 2024 | 45.745 | 0.00 | 0.00% | 45.745 | 45.745 | 45.745 | 0 |
| 24 Abr 2024 | 45.745 | 0.00 | 0.00% | 45.745 | 45.745 | 45.745 | 0 |
| 23 Abr 2024 | 45.745 | 0.27 | 0.58% | 45.745 | 45.745 | 45.745 | 1 |
