SBSAA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 May 2024 | 0.302485 | 0.00 | 0.00% | 0.302485 | 0.302485 | 0.302485 | 0 |
22 May 2024 | 0.302485 | 0.00 | 0.00% | 0.302485 | 0.302485 | 0.302485 | 0 |
21 May 2024 | 0.302485 | 0.00 | 0.00% | 0.302485 | 0.302485 | 0.302485 | 0 |
20 May 2024 | 0.302485 | 0.00 | 0.00% | 0.302485 | 0.302485 | 0.302485 | 0 |
17 May 2024 | 0.302485 | 0.00 | 0.00% | 0.302485 | 0.302485 | 0.302485 | 0 |
16 May 2024 | 0.302485 | 0.00 | 0.00% | 0.302485 | 0.302485 | 0.302485 | 0 |
15 May 2024 | 0.302485 | 0.00249 | 0.83% | 0.302485 | 0.302485 | 0.302485 | 660 |
14 May 2024 | 0.30 | -0.05 | -14.29% | 0.33 | 0.33 | 0.25 | 14,855 |
13 May 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
10 May 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
09 May 2024 | 0.35 | 0.09 | 34.62% | 0.3397 | 0.35 | 0.3397 | 28,487 |
08 May 2024 | 0.26 | -0.03 | -10.34% | 0.2991 | 0.31 | 0.23 | 115,089 |
07 May 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 110 |
06 May 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 6,394 |
03 May 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
02 May 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
01 May 2024 | 0.29 | -0.01 | -3.33% | 0.29 | 0.29 | 0.29 | 1,200 |
30 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
29 Abr 2024 | 0.30 | -0.145 | -32.58% | 0.30 | 0.30 | 0.30 | 100 |
26 Abr 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 0 |
25 Abr 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 0 |
24 Abr 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 0 |
23 Abr 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 0 |
22 Abr 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 0 |
19 Abr 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 0 |
18 Abr 2024 | 0.445 | 0.135 | 43.55% | 0.37 | 0.55 | 0.37 | 3,100 |
17 Abr 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
16 Abr 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
15 Abr 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
12 Abr 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
11 Abr 2024 | 0.31 | -0.02 | -6.06% | 0.31 | 0.31 | 0.31 | 250 |
10 Abr 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
09 Abr 2024 | 0.33 | -0.1697 | -33.96% | 0.3117 | 0.33 | 0.29 | 9,510 |
08 Abr 2024 | 0.4997 | 0.2097 | 72.31% | 0.31 | 0.4997 | 0.31 | 890 |
05 Abr 2024 | 0.29 | -0.0201 | -6.48% | 0.29 | 0.29 | 0.29 | 171 |
04 Abr 2024 | 0.3101 | 0.00 | 0.00% | 0.3101 | 0.3101 | 0.3101 | 0 |
03 Abr 2024 | 0.3101 | 0.00 | 0.00% | 0.3101 | 0.3101 | 0.3101 | 0 |
02 Abr 2024 | 0.3101 | 0.00 | 0.00% | 0.3101 | 0.3101 | 0.3101 | 0 |
01 Abr 2024 | 0.3101 | -0.0099 | -3.09% | 0.3101 | 0.3101 | 0.3101 | 110 |
28 Mar 2024 | 0.32 | 0.03 | 10.34% | 0.32 | 0.32 | 0.32 | 10,300 |
27 Mar 2024 | 0.29 | 0.01 | 3.57% | 0.29 | 0.29 | 0.29 | 2,500 |
26 Mar 2024 | 0.28 | -0.0351 | -11.14% | 0.28 | 0.28 | 0.28 | 110 |
25 Mar 2024 | 0.3151 | 0.00 | 0.00% | 0.3151 | 0.3151 | 0.3151 | 0 |
22 Mar 2024 | 0.3151 | 0.00 | 0.00% | 0.3151 | 0.3151 | 0.3151 | 0 |
21 Mar 2024 | 0.3151 | 0.00 | 0.00% | 0.3151 | 0.3151 | 0.3151 | 0 |
20 Mar 2024 | 0.3151 | 0.0151 | 5.03% | 0.3151 | 0.3151 | 0.3151 | 300 |
19 Mar 2024 | 0.30 | -0.30 | -50.00% | 0.43 | 0.43 | 0.30 | 37,608 |
18 Mar 2024 | 0.60 | 0.28 | 87.50% | 0.4389 | 0.60 | 0.4389 | 1,500 |
15 Mar 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 350 |
14 Mar 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
13 Mar 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
12 Mar 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
11 Mar 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
08 Mar 2024 | 0.32 | 0.01 | 3.23% | 0.32 | 0.32 | 0.32 | 350 |
07 Mar 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
06 Mar 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
05 Mar 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
04 Mar 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
01 Mar 2024 | 0.31 | 0.01 | 3.33% | 0.31 | 0.31 | 0.31 | 601 |
29 Feb 2024 | 0.30 | -0.01 | -3.23% | 0.30 | 0.30 | 0.30 | 1,500 |
28 Feb 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
27 Feb 2024 | 0.31 | -0.01 | -3.13% | 0.31 | 0.31 | 0.31 | 300 |
26 Feb 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |