SBBC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.48 | -0.02 | -4.00% | 0.50 | 0.51 | 0.47 | 323,100 |
17 May 2024 | 0.50 | 0.03 | 6.38% | 0.49 | 0.52 | 0.49 | 416,244 |
16 May 2024 | 0.47 | 0.035 | 8.05% | 0.435 | 0.475 | 0.435 | 725,840 |
15 May 2024 | 0.435 | 0.03 | 7.41% | 0.405 | 0.435 | 0.40 | 3,870,852 |
14 May 2024 | 0.405 | -0.005 | -1.22% | 0.405 | 0.405 | 0.40 | 35,720 |
13 May 2024 | 0.41 | 0.005 | 1.23% | 0.41 | 0.41 | 0.405 | 174,100 |
10 May 2024 | 0.405 | 0.015 | 3.85% | 0.40 | 0.405 | 0.40 | 1,108,500 |
09 May 2024 | 0.39 | 0.02 | 5.41% | 0.37 | 0.40 | 0.37 | 853,500 |
08 May 2024 | 0.37 | 0.02 | 5.71% | 0.36 | 0.38 | 0.36 | 69,912 |
07 May 2024 | 0.35 | 0.00 | 0.00% | 0.355 | 0.355 | 0.345 | 1,088,600 |
06 May 2024 | 0.35 | -0.005 | -1.41% | 0.36 | 0.36 | 0.35 | 76,503 |
03 May 2024 | 0.355 | 0.005 | 1.43% | 0.355 | 0.36 | 0.35 | 72,300 |
02 May 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.37 | 0.35 | 214,000 |
01 May 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 12,613 |
30 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.355 | 0.36 | 0.35 | 64,200 |
29 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.36 | 0.36 | 0.34 | 132,000 |
26 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
25 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.36 | 0.35 | 17,500 |
24 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.365 | 0.365 | 0.35 | 26,000 |
23 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 18,000 |
22 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 7,500 |
19 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.385 | 0.385 | 0.35 | 61,500 |
18 Abr 2024 | 0.35 | -0.035 | -9.09% | 0.385 | 0.385 | 0.35 | 37,794 |
17 Abr 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.40 | 0.385 | 39,500 |
16 Abr 2024 | 0.385 | -0.015 | -3.75% | 0.41 | 0.41 | 0.385 | 28,591 |
15 Abr 2024 | 0.40 | 0.03 | 8.11% | 0.37 | 0.41 | 0.37 | 340,184 |
12 Abr 2024 | 0.37 | 0.03 | 8.82% | 0.33 | 0.37 | 0.33 | 1,602,776 |
11 Abr 2024 | 0.34 | 0.01 | 3.03% | 0.345 | 0.345 | 0.34 | 445,000 |
10 Abr 2024 | 0.33 | -0.01 | -2.94% | 0.35 | 0.35 | 0.33 | 556,926 |
09 Abr 2024 | 0.34 | -0.005 | -1.45% | 0.34 | 0.34 | 0.335 | 363,500 |
08 Abr 2024 | 0.345 | -0.015 | -4.17% | 0.35 | 0.35 | 0.345 | 275,157 |
05 Abr 2024 | 0.36 | 0.01 | 2.86% | 0.345 | 0.37 | 0.345 | 100,120 |
04 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 500 |
03 Abr 2024 | 0.35 | -0.01 | -2.78% | 0.36 | 0.36 | 0.35 | 28,500 |
02 Abr 2024 | 0.36 | 0.015 | 4.35% | 0.355 | 0.37 | 0.355 | 85,500 |
01 Abr 2024 | 0.345 | 0.005 | 1.47% | 0.33 | 0.35 | 0.33 | 28,830 |
28 Mar 2024 | 0.34 | -0.02 | -5.56% | 0.355 | 0.355 | 0.34 | 83,000 |
27 Mar 2024 | 0.36 | 0.01 | 2.86% | 0.355 | 0.36 | 0.355 | 6,095 |
26 Mar 2024 | 0.35 | -0.035 | -9.09% | 0.37 | 0.37 | 0.35 | 38,759 |
25 Mar 2024 | 0.385 | -0.015 | -3.75% | 0.40 | 0.40 | 0.38 | 148,500 |
22 Mar 2024 | 0.40 | 0.02 | 5.26% | 0.365 | 0.40 | 0.365 | 141,600 |
21 Mar 2024 | 0.38 | 0.02 | 5.56% | 0.37 | 0.38 | 0.37 | 60,488 |
20 Mar 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.365 | 0.355 | 73,000 |
19 Mar 2024 | 0.36 | -0.03 | -7.69% | 0.385 | 0.385 | 0.33 | 414,610 |
18 Mar 2024 | 0.39 | -0.015 | -3.70% | 0.395 | 0.395 | 0.39 | 14,000 |
15 Mar 2024 | 0.405 | 0.005 | 1.25% | 0.40 | 0.415 | 0.385 | 12,000 |
14 Mar 2024 | 0.40 | -0.02 | -4.76% | 0.41 | 0.41 | 0.385 | 24,058 |
13 Mar 2024 | 0.42 | -0.01 | -2.33% | 0.425 | 0.425 | 0.42 | 7,890 |
12 Mar 2024 | 0.43 | 0.00 | 0.00% | 0.435 | 0.435 | 0.425 | 92,413 |
11 Mar 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.435 | 0.425 | 345,005 |
08 Mar 2024 | 0.43 | 0.02 | 4.88% | 0.415 | 0.43 | 0.415 | 229,907 |
07 Mar 2024 | 0.41 | 0.00 | 0.00% | 0.42 | 0.42 | 0.405 | 65,474 |
06 Mar 2024 | 0.41 | 0.00 | 0.00% | 0.42 | 0.42 | 0.405 | 196,000 |
05 Mar 2024 | 0.41 | 0.005 | 1.23% | 0.405 | 0.415 | 0.40 | 120,531 |
04 Mar 2024 | 0.405 | -0.005 | -1.22% | 0.41 | 0.41 | 0.39 | 123,410 |
01 Mar 2024 | 0.41 | 0.005 | 1.23% | 0.42 | 0.43 | 0.41 | 696,500 |
29 Feb 2024 | 0.405 | 0.01 | 2.53% | 0.40 | 0.43 | 0.39 | 621,900 |
28 Feb 2024 | 0.395 | 0.00 | 0.00% | 0.40 | 0.405 | 0.395 | 333,000 |
27 Feb 2024 | 0.395 | 0.00 | 0.00% | 0.40 | 0.415 | 0.395 | 490,575 |
26 Feb 2024 | 0.395 | 0.015 | 3.95% | 0.38 | 0.40 | 0.38 | 574,621 |
23 Feb 2024 | 0.38 | 0.005 | 1.33% | 0.38 | 0.39 | 0.38 | 535,575 |
22 Feb 2024 | 0.375 | -0.005 | -1.32% | 0.385 | 0.385 | 0.375 | 161,500 |