Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SGLO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | 70.315 | -0.24 | -0.34% | 70.57 | 70.615 | 70.16 | 51,050 |
| 21 Jun 2024 | 70.555 | 0.20 | 0.28% | 70.64 | 70.765 | 70.48 | 6,929 |
| 20 Jun 2024 | 70.36 | -0.02 | -0.02% | 70.32 | 70.56 | 70.255 | 161 |
| 19 Jun 2024 | 70.375 | -0.17 | -0.24% | 70.30 | 70.415 | 70.30 | 2,578 |
| 18 Jun 2024 | 70.545 | 0.17 | 0.25% | 70.41 | 70.615 | 70.25 | 1,230 |
| 17 Jun 2024 | 70.37 | -0.26 | -0.36% | 70.61 | 70.65 | 70.32 | 2,373 |
| 14 Jun 2024 | 70.625 | 0.54 | 0.77% | 70.47 | 70.795 | 70.47 | 934 |
| 13 Jun 2024 | 70.085 | 0.23 | 0.34% | 69.84 | 70.10 | 69.79 | 1,363 |
| 12 Jun 2024 | 69.85 | 0.27 | 0.40% | 69.55 | 69.87 | 69.355 | 5,716 |
| 11 Jun 2024 | 69.575 | 0.05 | 0.07% | 69.58 | 69.775 | 69.41 | 5,950 |
| 10 Jun 2024 | 69.525 | -0.43 | -0.61% | 69.67 | 69.79 | 69.52 | 11,558 |
| 07 Jun 2024 | 69.95 | -0.22 | -0.31% | 70.14 | 70.29 | 69.735 | 1,465 |
| 06 Jun 2024 | 70.165 | -0.01 | -0.01% | 70.16 | 71.285 | 69.885 | 6,006 |
| 05 Jun 2024 | 70.175 | 0.17 | 0.24% | 70.00 | 70.24 | 69.90 | 1,954 |
| 04 Jun 2024 | 70.005 | 0.31 | 0.45% | 69.84 | 71.36 | 69.65 | 2,496 |
| 03 Jun 2024 | 69.69 | 0.08 | 0.11% | 69.63 | 69.865 | 69.525 | 1,746 |
| 31 May 2024 | 69.61 | 0.22 | 0.32% | 69.53 | 69.625 | 69.26 | 21,436 |
| 30 May 2024 | 69.39 | 0.17 | 0.25% | 69.46 | 69.47 | 69.17 | 1,427 |
| 29 May 2024 | 69.215 | -0.15 | -0.21% | 69.22 | 69.34 | 69.095 | 5,443 |
| 28 May 2024 | 69.36 | -0.29 | -0.42% | 69.52 | 69.62 | 69.36 | 952 |
| 24 May 2024 | 69.65 | -0.03 | -0.04% | 69.70 | 70.93 | 69.55 | 1,197 |
| 23 May 2024 | 69.68 | -0.28 | -0.40% | 69.93 | 71.165 | 69.59 | 1,625 |
| 22 May 2024 | 69.96 | -0.20 | -0.29% | 69.84 | 69.97 | 69.685 | 5,812 |
| 21 May 2024 | 70.16 | 0.08 | 0.11% | 70.11 | 70.26 | 69.945 | 1,460 |
| 20 May 2024 | 70.085 | -0.19 | -0.27% | 70.27 | 70.27 | 70.055 | 1,426 |
| 17 May 2024 | 70.275 | -0.41 | -0.58% | 70.47 | 70.545 | 70.27 | 1,421 |
| 16 May 2024 | 70.685 | -0.02 | -0.03% | 70.83 | 70.905 | 70.61 | 3,689 |
| 15 May 2024 | 70.705 | 0.16 | 0.22% | 70.53 | 71.855 | 70.465 | 2,310 |
| 14 May 2024 | 70.55 | -0.10 | -0.13% | 70.60 | 70.77 | 70.51 | 3,662 |
| 13 May 2024 | 70.645 | -0.19 | -0.27% | 70.84 | 70.99 | 70.56 | 5,308 |
| 10 May 2024 | 70.835 | -0.16 | -0.22% | 70.90 | 71.105 | 70.805 | 765 |
| 09 May 2024 | 70.99 | -0.08 | -0.11% | 70.87 | 71.265 | 70.87 | 1,264 |
| 08 May 2024 | 71.07 | -0.03 | -0.04% | 71.22 | 71.38 | 71.005 | 2,005 |
| 07 May 2024 | 71.095 | 0.31 | 0.44% | 71.04 | 71.155 | 70.88 | 16,131 |
| 03 May 2024 | 70.785 | 0.13 | 0.18% | 70.84 | 71.00 | 70.36 | 1,429 |
| 02 May 2024 | 70.66 | 0.36 | 0.52% | 70.48 | 71.77 | 70.28 | 2,306 |
| 01 May 2024 | 70.295 | 0.25 | 0.36% | 70.44 | 70.515 | 69.96 | 2,492 |
| 30 Abr 2024 | 70.04 | -0.15 | -0.21% | 70.06 | 70.375 | 69.925 | 2,801 |
| 29 Abr 2024 | 70.185 | -0.20 | -0.28% | 70.29 | 70.36 | 70.07 | 2,366 |
| 26 Abr 2024 | 70.38 | 0.22 | 0.32% | 70.13 | 70.545 | 69.96 | 2,226 |
| 25 Abr 2024 | 70.155 | -0.45 | -0.64% | 70.21 | 70.375 | 68.99 | 970 |
| 24 Abr 2024 | 70.605 | -0.27 | -0.38% | 70.80 | 70.95 | 70.46 | 999 |
| 23 Abr 2024 | 70.875 | -0.44 | -0.62% | 71.37 | 71.485 | 70.76 | 1,412 |
| 22 Abr 2024 | 71.315 | 0.36 | 0.51% | 70.98 | 71.44 | 70.925 | 2,772 |
| 19 Abr 2024 | 70.95 | 0.36 | 0.51% | 70.82 | 70.96 | 70.60 | 1,235 |
| 18 Abr 2024 | 70.59 | -0.05 | -0.07% | 70.79 | 70.83 | 70.56 | 2,466 |
| 17 Abr 2024 | 70.64 | 0.02 | 0.03% | 70.42 | 70.665 | 70.36 | 2,661 |
| 16 Abr 2024 | 70.62 | -0.06 | -0.08% | 70.57 | 70.625 | 70.325 | 3,749 |
| 15 Abr 2024 | 70.68 | -0.55 | -0.77% | 70.95 | 71.30 | 70.50 | 6,170 |
| 12 Abr 2024 | 71.225 | 0.62 | 0.88% | 70.78 | 71.505 | 70.78 | 4,262 |
| 11 Abr 2024 | 70.605 | -0.25 | -0.35% | 70.50 | 71.785 | 70.39 | 64,762 |
| 10 Abr 2024 | 70.855 | -0.09 | -0.12% | 70.86 | 76.005 | 70.625 | 2,663 |
| 09 Abr 2024 | 70.94 | 0.17 | 0.25% | 70.70 | 70.94 | 70.695 | 5,841 |
| 08 Abr 2024 | 70.765 | -0.35 | -0.49% | 70.83 | 70.935 | 70.71 | 2,105 |
| 05 Abr 2024 | 71.11 | 0.09 | 0.13% | 71.10 | 71.25 | 71.035 | 1,320 |
| 04 Abr 2024 | 71.015 | 0.11 | 0.15% | 70.91 | 71.10 | 70.74 | 2,438 |
| 03 Abr 2024 | 70.91 | -0.20 | -0.28% | 71.13 | 71.255 | 70.865 | 12,340 |
| 02 Abr 2024 | 71.11 | -0.49 | -0.68% | 71.63 | 71.66 | 70.84 | 17,762 |
| 28 Mar 2024 | 71.60 | 0.01 | 0.01% | 71.49 | 71.665 | 71.315 | 704 |
| 27 Mar 2024 | 71.59 | 0.19 | 0.27% | 71.39 | 71.655 | 71.33 | 1,502 |
