SBIO Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.275 | -0.005 | -1.79% | 0.28 | 0.28 | 0.275 | 3,500 |
13 Jun 2024 | 0.28 | 0.01 | 3.70% | 0.27 | 0.295 | 0.27 | 97,502 |
12 Jun 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 30,000 |
11 Jun 2024 | 0.27 | -0.005 | -1.82% | 0.27 | 0.28 | 0.27 | 73,000 |
10 Jun 2024 | 0.275 | 0.025 | 10.00% | 0.25 | 0.275 | 0.25 | 37,500 |
07 Jun 2024 | 0.25 | 0.005 | 2.04% | 0.25 | 0.26 | 0.245 | 37,000 |
06 Jun 2024 | 0.245 | -0.005 | -2.00% | 0.245 | 0.245 | 0.245 | 7,000 |
05 Jun 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
04 Jun 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 14,100 |
03 Jun 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 6,000 |
31 May 2024 | 0.25 | 0.005 | 2.04% | 0.25 | 0.25 | 0.25 | 3,000 |
30 May 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.25 | 0.24 | 17,500 |
29 May 2024 | 0.25 | 0.02 | 8.70% | 0.24 | 0.25 | 0.24 | 34,500 |
28 May 2024 | 0.23 | -0.025 | -9.80% | 0.255 | 0.275 | 0.22 | 127,167 |
27 May 2024 | 0.255 | 0.00 | 0.00% | 0.255 | 0.255 | 0.255 | 0 |
24 May 2024 | 0.255 | 0.005 | 2.00% | 0.25 | 0.255 | 0.25 | 33,500 |
23 May 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.25 | 15,500 |
22 May 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 77,500 |
21 May 2024 | 0.24 | -0.01 | -4.00% | 0.26 | 0.26 | 0.24 | 36,900 |
17 May 2024 | 0.25 | 0.00 | 0.00% | 0.26 | 0.26 | 0.25 | 6,600 |
16 May 2024 | 0.25 | -0.03 | -10.71% | 0.275 | 0.275 | 0.25 | 14,100 |
15 May 2024 | 0.28 | 0.04 | 16.67% | 0.275 | 0.28 | 0.275 | 13,800 |
14 May 2024 | 0.24 | 0.005 | 2.13% | 0.24 | 0.27 | 0.23 | 76,400 |
13 May 2024 | 0.235 | -0.015 | -6.00% | 0.25 | 0.25 | 0.235 | 41,900 |
10 May 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.25 | 6,107 |
09 May 2024 | 0.24 | 0.01 | 4.35% | 0.24 | 0.275 | 0.23 | 92,936 |
08 May 2024 | 0.23 | -0.01 | -4.17% | 0.24 | 0.24 | 0.225 | 7,500 |
07 May 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.26 | 0.24 | 23,500 |
06 May 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.25 | 0.23 | 30,200 |
03 May 2024 | 0.24 | -0.04 | -14.29% | 0.245 | 0.275 | 0.22 | 79,590 |
02 May 2024 | 0.28 | 0.02 | 7.69% | 0.24 | 0.28 | 0.22 | 55,500 |
01 May 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 10,000 |
30 Abr 2024 | 0.26 | 0.00 | 0.00% | 0.25 | 0.26 | 0.22 | 43,500 |
29 Abr 2024 | 0.26 | 0.01 | 4.00% | 0.25 | 0.26 | 0.245 | 31,500 |
26 Abr 2024 | 0.25 | -0.05 | -16.67% | 0.30 | 0.30 | 0.25 | 183,500 |
25 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 1,500 |
24 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
23 Abr 2024 | 0.30 | 0.01 | 3.45% | 0.29 | 0.31 | 0.28 | 12,501 |
22 Abr 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
19 Abr 2024 | 0.29 | 0.01 | 3.57% | 0.29 | 0.29 | 0.29 | 500 |
18 Abr 2024 | 0.28 | -0.02 | -6.67% | 0.29 | 0.30 | 0.27 | 121,000 |
17 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
16 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
15 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 6,301 |
12 Abr 2024 | 0.30 | -0.01 | -3.23% | 0.33 | 0.33 | 0.30 | 32,560 |
11 Abr 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
10 Abr 2024 | 0.31 | -0.03 | -8.82% | 0.33 | 0.33 | 0.31 | 24,000 |
09 Abr 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.34 | 17,000 |
08 Abr 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.34 | 0 |
05 Abr 2024 | 0.34 | -0.01 | -2.86% | 0.35 | 0.35 | 0.34 | 47,035 |
04 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
03 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 6,000 |
02 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 1,000 |
01 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 30 |
28 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 9,500 |
27 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
26 Mar 2024 | 0.35 | -0.01 | -2.78% | 0.35 | 0.35 | 0.35 | 20,000 |
25 Mar 2024 | 0.36 | 0.02 | 5.88% | 0.36 | 0.36 | 0.36 | 2,500 |
22 Mar 2024 | 0.34 | -0.02 | -5.56% | 0.35 | 0.355 | 0.34 | 48,142 |
21 Mar 2024 | 0.36 | 0.02 | 5.88% | 0.35 | 0.36 | 0.35 | 82,000 |
20 Mar 2024 | 0.34 | 0.02 | 6.25% | 0.36 | 0.39 | 0.34 | 68,000 |
19 Mar 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
18 Mar 2024 | 0.32 | -0.02 | -5.88% | 0.34 | 0.34 | 0.32 | 20,000 |