SBMCF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 Sep 2024 | 0.10 | 0.0155 | 18.34% | 0.0902 | 0.10 | 0.0902 | 26,000 |
20 Sep 2024 | 0.0845 | 0.0151 | 21.76% | 0.0797 | 0.0845 | 0.0797 | 24,665 |
19 Sep 2024 | 0.0694 | 0.00 | 0.00% | 0.0694 | 0.0694 | 0.0694 | 0 |
18 Sep 2024 | 0.0694 | -0.0106 | -13.25% | 0.0694 | 0.0694 | 0.0672 | 22,000 |
17 Sep 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
16 Sep 2024 | 0.08 | 0.005 | 6.67% | 0.08 | 0.08 | 0.076 | 23,880 |
13 Sep 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
12 Sep 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
11 Sep 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
10 Sep 2024 | 0.075 | 0.0075 | 11.11% | 0.075 | 0.075 | 0.075 | 10,000 |
09 Sep 2024 | 0.0675 | 0.00 | 0.00% | 0.0675 | 0.0675 | 0.0675 | 0 |
06 Sep 2024 | 0.0675 | -0.00283 | -4.03% | 0.0675 | 0.0675 | 0.0675 | 5,000 |
05 Sep 2024 | 0.070331 | -0.01267 | -15.26% | 0.070331 | 0.070331 | 0.070331 | 4,000 |
04 Sep 2024 | 0.083 | 0.017 | 25.76% | 0.083 | 0.083 | 0.083 | 1,000 |
03 Sep 2024 | 0.066 | -0.017 | -20.48% | 0.073895 | 0.073895 | 0.066 | 8,500 |
30 Ago 2024 | 0.083 | 0.007 | 9.21% | 0.076 | 0.10 | 0.076 | 21,184 |
29 Ago 2024 | 0.076 | 0.0045 | 6.29% | 0.0698 | 0.076 | 0.0698 | 31,700 |
28 Ago 2024 | 0.0715 | 0.0045 | 6.72% | 0.066 | 0.0715 | 0.066 | 58,000 |
27 Ago 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.067 | 12,000 |
26 Ago 2024 | 0.067 | 0.00144 | 2.20% | 0.067 | 0.067 | 0.067 | 13,302 |
23 Ago 2024 | 0.06556 | -0.00144 | -2.15% | 0.067 | 0.067 | 0.064936 | 33,000 |
22 Ago 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.067 | 0 |
21 Ago 2024 | 0.067 | -0.003 | -4.29% | 0.067 | 0.067 | 0.067 | 15,030 |
20 Ago 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
19 Ago 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
16 Ago 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
15 Ago 2024 | 0.07 | -0.002 | -2.78% | 0.07 | 0.07 | 0.07 | 9,000 |
14 Ago 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0 |
13 Ago 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0 |
12 Ago 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0 |
09 Ago 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0 |
08 Ago 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0 |
07 Ago 2024 | 0.072 | 0.012 | 20.00% | 0.072 | 0.072 | 0.072 | 10,777 |
06 Ago 2024 | 0.06 | -0.0406 | -40.36% | 0.075 | 0.075 | 0.06 | 47,400 |
05 Ago 2024 | 0.1006 | 0.0256 | 34.13% | 0.075 | 0.1006 | 0.075 | 800 |
02 Ago 2024 | 0.075 | 0.00 | 0.00% | 0.08 | 0.08 | 0.075 | 26,850 |
01 Ago 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
31 Jul 2024 | 0.075 | -0.0059 | -7.29% | 0.075 | 0.075 | 0.075 | 5,500 |
30 Jul 2024 | 0.0809 | 0.00 | 0.00% | 0.0809 | 0.0809 | 0.0809 | 0 |
29 Jul 2024 | 0.0809 | 0.00172 | 2.17% | 0.0809 | 0.0809 | 0.0809 | 2,000 |
26 Jul 2024 | 0.07918 | -0.00082 | -1.03% | 0.07918 | 0.07918 | 0.07918 | 793 |
25 Jul 2024 | 0.08 | 0.001 | 1.27% | 0.08 | 0.08 | 0.08 | 23,000 |
24 Jul 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
23 Jul 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
22 Jul 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
19 Jul 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
18 Jul 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
17 Jul 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
16 Jul 2024 | 0.079 | 0.0026 | 3.40% | 0.079 | 0.079 | 0.079 | 100 |
15 Jul 2024 | 0.0764 | 0.00 | 0.00% | 0.0764 | 0.0764 | 0.0764 | 0 |
12 Jul 2024 | 0.0764 | 0.00 | 0.00% | 0.0764 | 0.0764 | 0.0764 | 0 |
11 Jul 2024 | 0.0764 | 0.0134 | 21.27% | 0.07188 | 0.0764 | 0.07188 | 25,793 |
10 Jul 2024 | 0.063 | -0.0095 | -13.10% | 0.063 | 0.063 | 0.063 | 12,500 |
09 Jul 2024 | 0.0725 | -0.0025 | -3.33% | 0.0725 | 0.0725 | 0.0725 | 18,000 |
08 Jul 2024 | 0.075 | 0.00275 | 3.81% | 0.075 | 0.075 | 0.074125 | 17,750 |
05 Jul 2024 | 0.07225 | 0.00 | 0.00% | 0.07225 | 0.07225 | 0.07225 | 0 |
03 Jul 2024 | 0.07225 | 0.00 | 0.00% | 0.07225 | 0.07225 | 0.07225 | 0 |
02 Jul 2024 | 0.07225 | 0.0018 | 2.56% | 0.0727 | 0.0727 | 0.07225 | 17,500 |
01 Jul 2024 | 0.07045 | 0.00 | 0.00% | 0.07045 | 0.07045 | 0.07045 | 0 |
28 Jun 2024 | 0.07045 | 0.00195 | 2.85% | 0.0675 | 0.07045 | 0.0675 | 3,350 |
27 Jun 2024 | 0.0685 | 0.00 | 0.00% | 0.0685 | 0.0685 | 0.0685 | 0 |
26 Jun 2024 | 0.0685 | 0.00 | 0.00% | 0.0685 | 0.0685 | 0.0685 | 0 |