Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SGE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 22.82 | 0.07 | 0.33% | 22.78 | 23.05 | 22.745 | 13,054 |
| 26 Sep 2024 | 22.745 | 0.52 | 2.34% | 22.45 | 22.85 | 22.37 | 10,803 |
| 25 Sep 2024 | 22.225 | -0.19 | -0.85% | 22.31 | 22.31 | 22.00 | 13,764 |
| 24 Sep 2024 | 22.415 | 0.35 | 1.59% | 22.20 | 22.695 | 22.12 | 13,625 |
| 23 Sep 2024 | 22.065 | -0.65 | -2.86% | 22.865 | 22.905 | 21.68 | 26,802 |
| 20 Sep 2024 | 22.715 | -0.21 | -0.92% | 22.855 | 22.91 | 22.63 | 3,456 |
| 19 Sep 2024 | 22.925 | 0.43 | 1.91% | 22.785 | 23.03 | 22.78 | 24,861 |
| 18 Sep 2024 | 22.495 | -0.09 | -0.38% | 22.615 | 22.67 | 22.31 | 5,975 |
| 17 Sep 2024 | 22.58 | 0.30 | 1.35% | 22.50 | 22.775 | 22.50 | 9,125 |
| 16 Sep 2024 | 22.28 | 0.16 | 0.72% | 22.135 | 22.28 | 22.04 | 6,792 |
| 13 Sep 2024 | 22.12 | 0.03 | 0.11% | 22.06 | 22.31 | 22.05 | 7,008 |
| 12 Sep 2024 | 22.095 | 0.27 | 1.21% | 22.065 | 22.405 | 21.985 | 19,458 |
| 11 Sep 2024 | 21.83 | 0.09 | 0.41% | 21.845 | 22.36 | 21.59 | 10,161 |
| 10 Sep 2024 | 21.74 | -0.29 | -1.32% | 22.00 | 22.16 | 21.67 | 2,653 |
| 09 Sep 2024 | 22.03 | 0.25 | 1.12% | 22.01 | 22.275 | 22.01 | 5,506 |
| 06 Sep 2024 | 21.785 | -0.20 | -0.89% | 22.01 | 22.125 | 21.775 | 5,476 |
| 05 Sep 2024 | 21.98 | 0.48 | 2.26% | 21.42 | 22.33 | 21.38 | 15,234 |
| 04 Sep 2024 | 21.495 | 0.09 | 0.40% | 21.215 | 21.50 | 21.075 | 5,479 |
| 03 Sep 2024 | 21.41 | -0.36 | -1.65% | 21.755 | 21.825 | 21.25 | 4,678 |
| 02 Sep 2024 | 21.77 | -0.03 | -0.14% | 21.875 | 21.90 | 21.57 | 1,374 |
| 30 Ago 2024 | 21.80 | 0.18 | 0.81% | 21.73 | 21.945 | 21.595 | 3,692 |
| 29 Ago 2024 | 21.625 | 0.18 | 0.82% | 21.415 | 21.80 | 21.415 | 14,660 |
| 28 Ago 2024 | 21.45 | -0.22 | -1.02% | 21.775 | 21.905 | 21.42 | 10,928 |
| 27 Ago 2024 | 21.67 | 0.20 | 0.91% | 21.455 | 21.705 | 21.375 | 5,181 |
| 26 Ago 2024 | 21.475 | 0.08 | 0.37% | 21.335 | 21.51 | 21.335 | 4,155 |
| 23 Ago 2024 | 21.395 | 0.20 | 0.97% | 21.32 | 21.49 | 21.265 | 6,653 |
| 22 Ago 2024 | 21.19 | -0.01 | -0.02% | 21.145 | 21.42 | 21.135 | 2,538 |
| 21 Ago 2024 | 21.195 | 0.23 | 1.10% | 21.04 | 21.38 | 21.04 | 12,030 |
| 20 Ago 2024 | 20.965 | -0.43 | -2.03% | 21.20 | 21.205 | 20.925 | 14,965 |
| 19 Ago 2024 | 21.40 | 0.15 | 0.73% | 21.195 | 21.60 | 21.06 | 13,813 |
| 16 Ago 2024 | 21.245 | 0.19 | 0.88% | 21.245 | 21.245 | 20.94 | 15,740 |
| 15 Ago 2024 | 21.06 | 0.41 | 2.01% | 20.705 | 21.11 | 20.62 | 28,052 |
| 14 Ago 2024 | 20.645 | -0.02 | -0.07% | 20.715 | 20.74 | 20.55 | 28,147 |
| 13 Ago 2024 | 20.66 | 0.13 | 0.61% | 20.595 | 20.70 | 20.40 | 12,562 |
| 12 Ago 2024 | 20.535 | 0.11 | 0.56% | 20.415 | 20.585 | 20.36 | 16,904 |
| 09 Ago 2024 | 20.42 | -0.09 | -0.44% | 20.49 | 20.71 | 20.37 | 15,485 |
| 08 Ago 2024 | 20.51 | 0.11 | 0.54% | 20.47 | 20.515 | 20.135 | 30,089 |
| 07 Ago 2024 | 20.40 | -0.04 | -0.20% | 20.395 | 20.78 | 20.30 | 27,996 |
| 06 Ago 2024 | 20.44 | 0.24 | 1.19% | 20.195 | 20.84 | 19.902 | 27,861 |
| 05 Ago 2024 | 20.20 | -0.43 | -2.08% | 20.505 | 20.505 | 19.392 | 100,725 |
| 02 Ago 2024 | 20.63 | -1.43 | -6.48% | 21.815 | 21.815 | 20.405 | 95,522 |
| 01 Ago 2024 | 22.06 | -2.05 | -8.50% | 23.99 | 23.99 | 21.68 | 140,653 |
| 31 Jul 2024 | 24.11 | 0.22 | 0.94% | 24.125 | 24.125 | 23.79 | 15,683 |
| 30 Jul 2024 | 23.885 | 0.09 | 0.36% | 23.785 | 24.03 | 23.745 | 2,710 |
| 29 Jul 2024 | 23.80 | -0.19 | -0.79% | 23.80 | 24.18 | 23.665 | 5,588 |
| 26 Jul 2024 | 23.99 | 0.05 | 0.23% | 23.96 | 24.07 | 23.875 | 1,305 |
| 25 Jul 2024 | 23.935 | 0.03 | 0.13% | 23.77 | 24.04 | 23.20 | 3,748 |
| 24 Jul 2024 | 23.905 | -0.03 | -0.10% | 23.89 | 24.105 | 23.59 | 6,366 |
| 23 Jul 2024 | 23.93 | -0.22 | -0.89% | 24.045 | 24.325 | 23.87 | 4,757 |
| 22 Jul 2024 | 24.145 | 0.41 | 1.75% | 23.755 | 24.145 | 23.73 | 5,939 |
| 19 Jul 2024 | 23.73 | -0.11 | -0.44% | 23.96 | 24.01 | 23.585 | 2,514 |
| 18 Jul 2024 | 23.835 | 0.19 | 0.78% | 23.625 | 24.10 | 23.50 | 4,722 |
| 17 Jul 2024 | 23.65 | 0.31 | 1.31% | 23.195 | 23.765 | 23.195 | 4,504 |
| 16 Jul 2024 | 23.345 | 0.04 | 0.17% | 23.27 | 23.475 | 23.17 | 10,907 |
| 15 Jul 2024 | 23.305 | -0.28 | -1.19% | 23.505 | 23.69 | 23.295 | 8,035 |
| 12 Jul 2024 | 23.585 | 0.32 | 1.40% | 23.38 | 23.64 | 23.305 | 4,044 |
| 11 Jul 2024 | 23.26 | 0.10 | 0.43% | 23.175 | 23.36 | 23.175 | 3,914 |
| 10 Jul 2024 | 23.16 | 0.36 | 1.58% | 22.78 | 23.16 | 22.755 | 8,734 |
| 09 Jul 2024 | 22.80 | -0.38 | -1.64% | 23.175 | 23.33 | 22.60 | 10,749 |
| 08 Jul 2024 | 23.18 | -0.48 | -2.01% | 23.55 | 24.11 | 22.255 | 10,218 |
| 05 Jul 2024 | 23.655 | 0.08 | 0.32% | 23.55 | 23.715 | 23.25 | 8,205 |
| 04 Jul 2024 | 23.58 | 0.58 | 2.54% | 23.005 | 23.705 | 22.955 | 13,804 |
| 03 Jul 2024 | 22.995 | 0.23 | 1.01% | 22.655 | 23.23 | 22.61 | 11,268 |
| 02 Jul 2024 | 22.765 | -0.02 | -0.09% | 22.65 | 22.765 | 22.35 | 8,255 |
| 01 Jul 2024 | 22.785 | 0.80 | 3.62% | 22.85 | 23.65 | 22.56 | 31,468 |
