U.S. markets open in 2 hours 37 minutes
F S&P 500
5,333.00 +1.25 (+0.02%) F Dow Jones
39,951.00 +7.00 (+0.02%) F Nasdaq
18,749.00 -14.00 (-0.07%) E-mini Russell 2000 Index Futur
2,106.10 -3.80 (-0.18%) Petróleo
78.73 -1.07 (-1.34%) Oro
2,420.70 -17.80 (-0.73%)
SBI Holdings, Inc. (SBHGF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:48AM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 17 may 2024 | 24.39 | 25.00 | 24.39 | 25.00 | 25.00 | 500 |
| 16 may 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 15 may 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 14 may 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 100 |
| 13 may 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 100 |
| 10 may 2024 | 25.48 | 25.48 | 25.08 | 25.08 | 25.08 | 100 |
| 09 may 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 08 may 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 07 may 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 100 |
| 06 may 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 03 may 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 02 may 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 01 may 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 30 abr 2024 | 23.95 | 24.36 | 23.95 | 24.36 | 24.36 | 900 |
| 29 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 200 |
| 26 abr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 100 |
| 25 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
| 24 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 23 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
| 22 abr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1,100 |
| 19 abr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 18 abr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2,500 |
| 17 abr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 100 |
| 16 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 15 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| 12 abr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 100 |
| 11 abr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 10 abr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 700 |
| 09 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 08 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 100 |
| 05 abr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 04 abr 2024 | 25.35 | 25.61 | 25.35 | 25.61 | 25.61 | 100 |
| 03 abr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 500 |
| 02 abr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 01 abr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 3,000 |
| 28 mar 2024 | 27.00 | 27.00 | 26.10 | 26.10 | 26.10 | 500 |
| 28 mar 2024 | 0.86 Dividendo | |||||
| 27 mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.04 | - |
| 26 mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.04 | 500 |
| 25 mar 2024 | 26.18 | 26.46 | 26.18 | 26.46 | 25.62 | 100 |
| 22 mar 2024 | 26.76 | 27.02 | 25.78 | 25.78 | 24.96 | 400 |
| 21 mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.89 | 500 |
| 20 mar 2024 | 26.37 | 26.37 | 26.07 | 26.07 | 25.24 | 200 |
| 19 mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.33 | - |
| 18 mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.33 | - |
| 15 mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.33 | - |
| 14 mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.33 | - |
| 13 mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.33 | 1,700 |
| 12 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 24.94 | 300 |
| 11 mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 25.93 | - |
| 08 mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 25.93 | 100 |
| 07 mar 2024 | 26.50 | 26.50 | 26.20 | 26.20 | 25.36 | 200 |
| 06 mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.65 | 100 |
| 05 mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 24.61 | - |
| 04 mar 2024 | 25.23 | 26.09 | 25.23 | 25.42 | 24.61 | 100 |
| 01 mar 2024 | 26.25 | 26.80 | 26.25 | 26.26 | 25.43 | 3,300 |
| 29 feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 25.89 | 100 |
| 28 feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 25.47 | - |
| 27 feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 25.47 | - |
| 26 feb 2024 | 26.17 | 26.31 | 26.17 | 26.31 | 25.47 | 100 |
| 23 feb 2024 | 26.00 | 26.42 | 26.00 | 26.42 | 25.58 | 100 |
| 22 feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 24.87 | - |
| 21 feb 2024 | 25.99 | 25.99 | 25.69 | 25.69 | 24.87 | 500 |
| 20 feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 24.66 | - |
| 16 feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 24.66 | - |
| 15 feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 24.66 | - |
| 14 feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 24.66 | - |
| 13 feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 24.66 | 100 |
| 12 feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.12 | 100 |
| 09 feb 2024 | 24.99 | 25.96 | 24.99 | 25.96 | 25.13 | 100 |
| 08 feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.02 | 100 |
| 07 feb 2024 | 25.00 | 25.00 | 24.86 | 24.86 | 24.07 | 100 |
| 06 feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.07 | - |
| 05 feb 2024 | 24.16 | 24.86 | 24.16 | 24.86 | 24.07 | 200 |
| 02 feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 23.71 | 100 |
| 01 feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.06 | - |
| 31 ene 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.06 | 100 |
| 30 ene 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.21 | - |
| 29 ene 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.21 | - |
| 26 ene 2024 | 23.35 | 24.70 | 23.35 | 23.98 | 23.21 | 100 |
| 25 ene 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.75 | - |
| 24 ene 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.75 | - |
| 23 ene 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.75 | - |
| 22 ene 2024 | 25.43 | 25.43 | 23.86 | 24.53 | 23.75 | 100 |
| 19 ene 2024 | 24.27 | 24.92 | 24.27 | 24.92 | 24.12 | 100 |
| 18 ene 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.04 | - |
| 17 ene 2024 | 23.12 | 23.80 | 23.12 | 23.80 | 23.04 | 400 |
| 16 ene 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 22.58 | 100 |
| 12 ene 2024 | 23.78 | 24.33 | 23.78 | 24.33 | 23.55 | 200 |
| 11 ene 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.02 | 100 |
| 10 ene 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.70 | - |
| 09 ene 2024 | 23.50 | 23.50 | 23.45 | 23.45 | 22.70 | 200 |
| 08 ene 2024 | 23.56 | 23.56 | 23.01 | 23.01 | 22.27 | 300 |
| 05 ene 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.78 | 200 |
| 04 ene 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 20.84 | - |
| 03 ene 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 20.84 | - |
| 02 ene 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 20.84 | 100 |
| 29 dic 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.21 | - |
| 28 dic 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.21 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.