SBI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 4,000 |
09 May 2024 | 1.16 | 0.00 | 0.00% | 1.15 | 1.16 | 1.15 | 10,500 |
08 May 2024 | 1.16 | 0.06 | 5.45% | 1.12 | 1.16 | 1.09 | 34,376 |
07 May 2024 | 1.10 | -0.07 | -5.98% | 1.16 | 1.16 | 1.10 | 21,097 |
06 May 2024 | 1.17 | 0.02 | 1.74% | 1.17 | 1.17 | 1.13 | 10,690 |
03 May 2024 | 1.15 | 0.00 | 0.00% | 1.14 | 1.17 | 1.14 | 10,300 |
02 May 2024 | 1.15 | -0.02 | -1.71% | 1.15 | 1.15 | 1.15 | 4,500 |
01 May 2024 | 1.17 | 0.01 | 0.86% | 1.16 | 1.17 | 1.16 | 700 |
30 Abr 2024 | 1.16 | -0.04 | -3.33% | 1.15 | 1.16 | 1.10 | 3,600 |
29 Abr 2024 | 1.20 | 0.08 | 7.14% | 1.20 | 1.20 | 1.16 | 54,882 |
26 Abr 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
25 Abr 2024 | 1.12 | -0.02 | -1.75% | 1.13 | 1.13 | 1.10 | 83,961 |
24 Abr 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 1,963 |
23 Abr 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 5,460 |
22 Abr 2024 | 1.14 | 0.00 | 0.00% | 1.15 | 1.15 | 1.14 | 2,350 |
19 Abr 2024 | 1.14 | -0.10 | -8.06% | 1.24 | 1.24 | 1.05 | 31,941 |
18 Abr 2024 | 1.24 | -0.20 | -13.89% | 1.40 | 1.40 | 1.16 | 11,593 |
17 Abr 2024 | 1.44 | 0.36 | 33.33% | 1.08 | 1.45 | 1.08 | 28,651 |
16 Abr 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 0.97 | 39,777 |
15 Abr 2024 | 1.08 | 0.02 | 1.89% | 1.03 | 1.08 | 1.03 | 17,800 |
12 Abr 2024 | 1.06 | -0.03 | -2.75% | 1.09 | 1.12 | 1.06 | 74,761 |
11 Abr 2024 | 1.09 | -0.01 | -0.91% | 1.11 | 1.11 | 1.09 | 8,816 |
10 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.15 | 1.15 | 1.10 | 15,531 |
09 Abr 2024 | 1.10 | -0.07 | -5.98% | 1.15 | 1.15 | 1.09 | 37,295 |
08 Abr 2024 | 1.17 | -0.13 | -10.00% | 1.17 | 1.25 | 1.10 | 68,639 |
05 Abr 2024 | 1.30 | 0.06 | 4.84% | 1.25 | 1.30 | 1.25 | 13,270 |
04 Abr 2024 | 1.24 | -0.02 | -1.59% | 1.28 | 1.32 | 1.22 | 20,194 |
03 Abr 2024 | 1.26 | -0.06 | -4.55% | 1.30 | 1.35 | 1.24 | 35,165 |
02 Abr 2024 | 1.32 | 0.06 | 4.76% | 1.25 | 1.32 | 1.20 | 21,981 |
01 Abr 2024 | 1.26 | -0.19 | -13.10% | 1.25 | 1.35 | 1.22 | 62,654 |
28 Mar 2024 | 1.45 | 0.03 | 2.11% | 1.45 | 1.45 | 1.45 | 4,900 |
27 Mar 2024 | 1.42 | 0.21 | 17.36% | 1.19 | 1.48 | 1.17 | 6,401 |
26 Mar 2024 | 1.21 | 0.11 | 10.00% | 1.20 | 1.28 | 1.19 | 17,482 |
25 Mar 2024 | 1.10 | -0.03 | -2.65% | 1.10 | 1.15 | 1.10 | 2,356 |
22 Mar 2024 | 1.13 | -0.07 | -5.83% | 1.16 | 1.16 | 1.13 | 1,463 |
21 Mar 2024 | 1.20 | 0.10 | 9.09% | 1.28 | 1.28 | 1.20 | 9,368 |
20 Mar 2024 | 1.10 | 0.03 | 2.80% | 1.07 | 1.14 | 1.07 | 6,670 |
19 Mar 2024 | 1.07 | 0.02 | 1.90% | 1.06 | 1.07 | 1.00 | 5,077 |
18 Mar 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 232 |
15 Mar 2024 | 1.05 | -0.08 | -7.08% | 1.11 | 1.11 | 1.02 | 5,467 |
14 Mar 2024 | 1.13 | -0.07 | -5.83% | 1.22 | 1.40 | 1.02 | 18,871 |
13 Mar 2024 | 1.20 | 0.10 | 9.09% | 1.10 | 1.20 | 1.10 | 16,800 |
12 Mar 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
11 Mar 2024 | 1.10 | 0.05 | 4.76% | 1.07 | 1.19 | 1.07 | 10,239 |
08 Mar 2024 | 1.05 | 0.00 | 0.00% | 1.11 | 1.15 | 1.05 | 12,765 |
07 Mar 2024 | 1.05 | 0.06 | 6.06% | 0.99 | 1.05 | 0.99 | 1,500 |
06 Mar 2024 | 0.99 | 0.06 | 6.45% | 0.95 | 1.03 | 0.95 | 18,710 |
05 Mar 2024 | 0.93 | 0.07 | 8.14% | 0.88 | 0.93 | 0.88 | 10,500 |
04 Mar 2024 | 0.86 | -0.07 | -7.53% | 0.93 | 0.93 | 0.84 | 7,500 |
01 Mar 2024 | 0.93 | 0.09 | 10.71% | 0.86 | 0.95 | 0.86 | 15,000 |
29 Feb 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
28 Feb 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
27 Feb 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
26 Feb 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
23 Feb 2024 | 0.84 | -0.02 | -2.33% | 0.84 | 0.84 | 0.84 | 500 |
22 Feb 2024 | 0.86 | 0.04 | 4.88% | 0.86 | 0.86 | 0.86 | 500 |
21 Feb 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
20 Feb 2024 | 0.82 | -0.06 | -6.82% | 0.87 | 0.87 | 0.81 | 2,000 |
16 Feb 2024 | 0.88 | 0.00 | 0.00% | 0.88 | 0.88 | 0.88 | 0 |
15 Feb 2024 | 0.88 | 0.00 | 0.00% | 0.88 | 0.88 | 0.88 | 50 |
14 Feb 2024 | 0.88 | -0.02 | -2.22% | 0.88 | 0.88 | 0.88 | 500 |
13 Feb 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0 |