Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SBFG3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 12.39 | -0.13 | -1.04% | 12.64 | 12.72 | 12.14 | 1,435,600 |
| 16 May 2024 | 12.52 | -0.51 | -3.91% | 13.22 | 13.22 | 12.50 | 1,441,200 |
| 15 May 2024 | 13.03 | 0.32 | 2.52% | 12.70 | 13.22 | 12.67 | 1,394,800 |
| 14 May 2024 | 12.71 | 0.42 | 3.42% | 12.48 | 12.95 | 12.25 | 4,314,500 |
| 13 May 2024 | 12.29 | 0.07 | 0.57% | 12.18 | 12.37 | 11.96 | 1,272,300 |
| 10 May 2024 | 12.22 | -0.07 | -0.57% | 12.37 | 12.55 | 12.10 | 1,444,900 |
| 09 May 2024 | 12.29 | -0.58 | -4.51% | 12.71 | 12.71 | 11.96 | 2,067,900 |
| 08 May 2024 | 12.87 | 0.32 | 2.55% | 12.53 | 12.90 | 12.29 | 1,462,300 |
| 07 May 2024 | 12.55 | 0.28 | 2.28% | 12.37 | 12.90 | 12.31 | 2,019,700 |
| 06 May 2024 | 12.27 | -0.11 | -0.89% | 12.42 | 12.78 | 12.21 | 1,414,700 |
| 03 May 2024 | 12.38 | 1.01 | 8.88% | 11.75 | 12.55 | 11.75 | 2,501,900 |
| 02 May 2024 | 11.37 | 0.29 | 2.62% | 11.30 | 11.48 | 11.13 | 2,439,600 |
| 30 Abr 2024 | 11.08 | -0.59 | -5.06% | 11.48 | 11.51 | 11.01 | 1,232,700 |
| 29 Abr 2024 | 11.67 | -0.20 | -1.68% | 11.76 | 11.86 | 11.52 | 659,500 |
| 26 Abr 2024 | 11.87 | 0.54 | 4.77% | 11.50 | 11.87 | 11.50 | 1,029,400 |
| 25 Abr 2024 | 11.33 | -0.06 | -0.53% | 11.39 | 11.54 | 11.03 | 1,028,100 |
| 24 Abr 2024 | 11.39 | -0.06 | -0.52% | 11.46 | 11.71 | 11.35 | 966,000 |
| 23 Abr 2024 | 11.45 | -0.21 | -1.80% | 11.57 | 11.68 | 11.22 | 1,224,800 |
| 22 Abr 2024 | 11.66 | -0.20 | -1.69% | 11.68 | 11.78 | 11.40 | 1,166,100 |
| 19 Abr 2024 | 11.86 | 0.33 | 2.86% | 11.44 | 12.22 | 11.44 | 2,230,500 |
| 18 Abr 2024 | 11.53 | 0.16 | 1.41% | 11.48 | 11.68 | 11.40 | 1,532,700 |
| 17 Abr 2024 | 11.37 | 0.13 | 1.16% | 11.55 | 11.73 | 11.30 | 2,014,900 |
| 16 Abr 2024 | 11.24 | -0.52 | -4.42% | 11.40 | 11.54 | 10.82 | 4,612,000 |
| 15 Abr 2024 | 11.76 | -0.97 | -7.62% | 12.64 | 12.73 | 11.67 | 3,499,200 |
| 12 Abr 2024 | 12.73 | -0.95 | -6.94% | 13.60 | 13.65 | 12.70 | 2,044,300 |
| 11 Abr 2024 | 13.68 | -0.21 | -1.51% | 14.00 | 14.04 | 13.40 | 1,841,300 |
| 10 Abr 2024 | 13.89 | -0.16 | -1.14% | 13.99 | 14.05 | 13.71 | 3,080,600 |
| 09 Abr 2024 | 14.05 | 0.22 | 1.59% | 13.91 | 14.22 | 13.80 | 2,389,400 |
| 08 Abr 2024 | 13.83 | 0.31 | 2.29% | 13.52 | 14.29 | 13.52 | 3,243,500 |
| 05 Abr 2024 | 13.52 | -0.07 | -0.52% | 13.46 | 13.94 | 13.46 | 2,779,900 |
| 04 Abr 2024 | 13.59 | 0.62 | 4.78% | 13.12 | 13.80 | 13.05 | 3,286,600 |
| 03 Abr 2024 | 12.97 | -0.32 | -2.41% | 13.23 | 13.24 | 12.80 | 2,195,800 |
| 02 Abr 2024 | 13.29 | 0.12 | 0.91% | 13.15 | 13.38 | 12.95 | 1,868,700 |
| 01 Abr 2024 | 13.17 | 0.22 | 1.70% | 13.00 | 13.26 | 12.86 | 2,767,500 |
| 28 Mar 2024 | 12.95 | 0.27 | 2.13% | 12.71 | 13.11 | 12.61 | 1,976,100 |
| 27 Mar 2024 | 12.68 | 0.05 | 0.40% | 12.70 | 12.83 | 12.40 | 1,561,700 |
| 26 Mar 2024 | 12.63 | -0.35 | -2.70% | 12.90 | 13.00 | 12.57 | 2,967,800 |
| 25 Mar 2024 | 12.98 | -0.05 | -0.38% | 12.97 | 13.02 | 12.78 | 2,816,100 |
| 22 Mar 2024 | 13.03 | -0.08 | -0.61% | 13.17 | 13.58 | 12.96 | 2,207,900 |
| 21 Mar 2024 | 13.11 | -0.16 | -1.21% | 13.24 | 13.45 | 12.73 | 3,336,700 |
| 20 Mar 2024 | 13.27 | 0.90 | 7.28% | 12.51 | 13.35 | 12.34 | 7,242,000 |
| 19 Mar 2024 | 12.37 | -0.42 | -3.28% | 13.59 | 14.28 | 12.37 | 7,225,300 |
| 18 Mar 2024 | 12.79 | 0.12 | 0.95% | 12.73 | 13.15 | 12.46 | 1,665,100 |
| 15 Mar 2024 | 12.67 | -0.43 | -3.28% | 13.06 | 13.15 | 12.55 | 1,129,900 |
| 14 Mar 2024 | 13.10 | -0.04 | -0.30% | 13.26 | 13.44 | 13.00 | 1,031,200 |
| 13 Mar 2024 | 13.14 | 0.39 | 3.06% | 12.78 | 13.56 | 12.69 | 2,166,100 |
| 12 Mar 2024 | 12.75 | 0.83 | 6.96% | 12.03 | 12.79 | 11.96 | 1,418,600 |
| 11 Mar 2024 | 11.92 | -0.10 | -0.83% | 11.98 | 12.13 | 11.88 | 615,500 |
| 08 Mar 2024 | 12.02 | -0.15 | -1.23% | 12.02 | 12.34 | 11.81 | 963,700 |
| 07 Mar 2024 | 12.17 | -0.04 | -0.33% | 12.29 | 12.63 | 11.96 | 1,731,600 |
| 06 Mar 2024 | 12.21 | 0.04 | 0.33% | 12.23 | 12.55 | 12.19 | 1,048,800 |
| 05 Mar 2024 | 12.17 | -0.03 | -0.25% | 12.15 | 12.44 | 12.13 | 1,690,300 |
| 04 Mar 2024 | 12.20 | -0.40 | -3.17% | 12.60 | 12.68 | 12.06 | 1,386,200 |
| 01 Mar 2024 | 12.60 | 0.29 | 2.36% | 12.31 | 12.95 | 12.28 | 2,581,700 |
| 29 Feb 2024 | 12.31 | 0.23 | 1.90% | 12.08 | 12.69 | 12.02 | 1,362,500 |
| 28 Feb 2024 | 12.08 | -0.32 | -2.58% | 12.40 | 12.42 | 12.01 | 2,990,400 |
| 27 Feb 2024 | 12.40 | -0.15 | -1.20% | 12.61 | 13.01 | 12.00 | 3,931,200 |
| 26 Feb 2024 | 12.55 | -0.03 | -0.24% | 12.60 | 12.67 | 12.34 | 593,900 |
| 23 Feb 2024 | 12.58 | -0.12 | -0.94% | 12.75 | 12.82 | 12.55 | 1,549,800 |
| 22 Feb 2024 | 12.70 | 0.21 | 1.68% | 12.62 | 12.72 | 12.40 | 1,459,600 |
| 21 Feb 2024 | 12.49 | 0.27 | 2.21% | 12.22 | 12.50 | 12.02 | 1,981,500 |
| 20 Feb 2024 | 12.22 | 0.41 | 3.47% | 11.73 | 12.43 | 11.69 | 2,483,700 |
