Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SGRY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 25.00 | -0.32 | -1.26% | 24.80 | 25.30 | 24.27 | 739,439 |
| 13 Jun 2024 | 25.32 | -1.31 | -4.92% | 26.52 | 26.69 | 25.05 | 745,014 |
| 12 Jun 2024 | 26.63 | 1.74 | 6.99% | 25.97 | 26.76 | 25.47 | 1,235,557 |
| 11 Jun 2024 | 24.89 | -0.78 | -3.04% | 25.37 | 25.37 | 24.62 | 612,111 |
| 10 Jun 2024 | 25.67 | 0.21 | 0.82% | 25.05 | 25.97 | 25.01 | 666,348 |
| 07 Jun 2024 | 25.46 | -0.47 | -1.81% | 25.57 | 26.15 | 25.43 | 444,705 |
| 06 Jun 2024 | 25.93 | -0.50 | -1.89% | 26.22 | 26.62 | 25.93 | 376,787 |
| 05 Jun 2024 | 26.43 | 0.63 | 2.44% | 26.07 | 26.7385 | 25.8171 | 418,394 |
| 04 Jun 2024 | 25.80 | -0.69 | -2.60% | 26.17 | 26.26 | 25.19 | 914,246 |
| 03 Jun 2024 | 26.49 | -1.11 | -4.02% | 27.68 | 27.94 | 26.25 | 744,405 |
| 31 May 2024 | 27.60 | 0.32 | 1.17% | 27.39 | 27.84 | 27.20 | 679,340 |
| 30 May 2024 | 27.28 | 0.53 | 1.98% | 27.05 | 27.60 | 27.05 | 542,248 |
| 29 May 2024 | 26.75 | 1.22 | 4.78% | 25.09 | 27.05 | 25.045 | 1,185,055 |
| 28 May 2024 | 25.53 | 0.14 | 0.55% | 25.75 | 26.00 | 25.42 | 1,154,487 |
| 24 May 2024 | 25.39 | 0.95 | 3.89% | 24.62 | 25.62 | 24.445 | 735,138 |
| 23 May 2024 | 24.44 | -0.75 | -2.98% | 25.13 | 25.15 | 24.23 | 770,802 |
| 22 May 2024 | 25.19 | -0.21 | -0.83% | 25.26 | 25.915 | 24.98 | 823,358 |
| 21 May 2024 | 25.40 | -0.07 | -0.27% | 25.34 | 25.67 | 25.03 | 645,669 |
| 20 May 2024 | 25.47 | -0.36 | -1.39% | 25.86 | 25.865 | 25.38 | 647,702 |
| 17 May 2024 | 25.83 | -0.62 | -2.34% | 26.40 | 26.685 | 25.78 | 781,405 |
| 16 May 2024 | 26.45 | -0.62 | -2.29% | 26.93 | 27.075 | 26.38 | 580,367 |
| 15 May 2024 | 27.07 | 0.11 | 0.41% | 27.50 | 27.68 | 26.75 | 1,247,405 |
| 14 May 2024 | 26.96 | 1.08 | 4.17% | 26.42 | 27.20 | 26.08 | 1,100,265 |
| 13 May 2024 | 25.88 | -0.71 | -2.67% | 26.88 | 26.97 | 25.25 | 996,135 |
| 10 May 2024 | 26.59 | -0.50 | -1.85% | 27.31 | 27.57 | 26.50 | 1,033,954 |
| 09 May 2024 | 27.09 | -0.08 | -0.29% | 27.17 | 28.04 | 27.02 | 1,104,516 |
| 08 May 2024 | 27.17 | -0.60 | -2.16% | 27.05 | 27.34 | 26.785 | 1,611,833 |
| 07 May 2024 | 27.77 | 2.17 | 8.48% | 27.50 | 28.55 | 26.97 | 2,976,781 |
| 06 May 2024 | 25.60 | 1.07 | 4.36% | 24.74 | 26.445 | 24.74 | 1,903,104 |
| 03 May 2024 | 24.53 | -0.47 | -1.88% | 25.63 | 25.96 | 24.52 | 887,366 |
| 02 May 2024 | 25.00 | 0.37 | 1.50% | 25.03 | 25.115 | 24.44 | 761,385 |
| 01 May 2024 | 24.63 | -0.32 | -1.28% | 24.88 | 25.46 | 24.435 | 686,747 |
| 30 Abr 2024 | 24.95 | 0.19 | 0.77% | 24.68 | 25.24 | 24.45 | 807,942 |
| 29 Abr 2024 | 24.76 | 0.21 | 0.86% | 24.83 | 25.105 | 24.60 | 490,544 |
| 26 Abr 2024 | 24.55 | -0.29 | -1.17% | 24.78 | 24.78 | 23.86 | 605,061 |
| 25 Abr 2024 | 24.84 | -0.66 | -2.59% | 25.19 | 25.47 | 24.53 | 639,830 |
| 24 Abr 2024 | 25.50 | 0.12 | 0.47% | 25.25 | 25.76 | 24.88 | 1,179,018 |
| 23 Abr 2024 | 25.38 | 1.34 | 5.57% | 24.04 | 25.44 | 24.04 | 1,110,530 |
| 22 Abr 2024 | 24.04 | 0.21 | 0.88% | 24.15 | 24.32 | 23.49 | 605,114 |
| 19 Abr 2024 | 23.83 | 0.41 | 1.75% | 23.35 | 24.29 | 23.35 | 1,591,907 |
| 18 Abr 2024 | 23.42 | -1.05 | -4.29% | 24.47 | 24.47 | 23.19 | 1,818,737 |
| 17 Abr 2024 | 24.47 | -0.24 | -0.97% | 24.98 | 25.07 | 24.44 | 499,411 |
| 16 Abr 2024 | 24.71 | -0.96 | -3.74% | 25.13 | 25.51 | 24.43 | 783,802 |
| 15 Abr 2024 | 25.67 | -0.66 | -2.51% | 26.65 | 26.65 | 25.52 | 495,747 |
| 12 Abr 2024 | 26.33 | 0.39 | 1.50% | 25.75 | 26.83 | 25.37 | 708,529 |
| 11 Abr 2024 | 25.94 | -0.32 | -1.22% | 26.52 | 26.575 | 25.91 | 774,729 |
| 10 Abr 2024 | 26.26 | -1.33 | -4.82% | 26.53 | 26.975 | 25.67 | 750,767 |
| 09 Abr 2024 | 27.59 | 0.24 | 0.88% | 27.47 | 27.93 | 27.11 | 425,285 |
| 08 Abr 2024 | 27.35 | -0.09 | -0.33% | 27.64 | 27.765 | 27.2832 | 503,135 |
| 05 Abr 2024 | 27.44 | 0.39 | 1.44% | 26.95 | 27.62 | 26.78 | 511,727 |
| 04 Abr 2024 | 27.05 | -0.44 | -1.60% | 27.77 | 27.9128 | 26.74 | 741,070 |
| 03 Abr 2024 | 27.49 | -0.53 | -1.89% | 27.85 | 28.125 | 27.26 | 686,167 |
| 02 Abr 2024 | 28.02 | -0.86 | -2.98% | 28.13 | 28.45 | 27.54 | 909,672 |
| 01 Abr 2024 | 28.88 | -0.95 | -3.18% | 29.80 | 29.80 | 28.675 | 650,660 |
| 28 Mar 2024 | 29.83 | -0.11 | -0.37% | 29.64 | 30.25 | 29.61 | 743,946 |
| 27 Mar 2024 | 29.94 | 0.75 | 2.57% | 29.64 | 30.1618 | 29.11 | 785,439 |
| 26 Mar 2024 | 29.19 | 0.61 | 2.13% | 29.01 | 29.27 | 28.325 | 635,576 |
| 25 Mar 2024 | 28.58 | 0.77 | 2.77% | 27.82 | 28.69 | 27.82 | 666,096 |
| 22 Mar 2024 | 27.81 | -0.46 | -1.63% | 28.33 | 28.35 | 27.50 | 1,118,340 |
| 21 Mar 2024 | 28.27 | 0.11 | 0.39% | 28.56 | 29.19 | 28.26 | 866,258 |
| 20 Mar 2024 | 28.16 | 0.46 | 1.66% | 27.70 | 28.505 | 27.24 | 848,338 |
| 19 Mar 2024 | 27.70 | 0.18 | 0.65% | 27.49 | 27.89 | 27.27 | 1,239,868 |
| 18 Mar 2024 | 27.52 | -0.95 | -3.34% | 28.33 | 28.615 | 27.50 | 1,325,310 |
