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.
SGK1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 12.915 | -0.18 | -1.34% | 13.095 | 13.115 | 12.915 | 2,366 |
| 26 Jun 2024 | 13.09 | 0.04 | 0.31% | 13.09 | 13.09 | 13.09 | 410 |
| 25 Jun 2024 | 13.05 | 0.19 | 1.48% | 12.865 | 13.05 | 12.865 | 1,237 |
| 24 Jun 2024 | 12.86 | 0.31 | 2.43% | 12.955 | 12.955 | 12.80 | 2,357 |
| 21 Jun 2024 | 12.555 | 0.00 | 0.00% | 12.555 | 12.555 | 12.555 | 0.00 |
| 20 Jun 2024 | 12.555 | 0.00 | 0.00% | 12.555 | 12.555 | 12.555 | 0.00 |
| 19 Jun 2024 | 12.555 | 0.00 | 0.00% | 12.555 | 12.555 | 12.555 | 0.00 |
| 18 Jun 2024 | 12.555 | -0.18 | -1.37% | 12.515 | 12.555 | 12.515 | 143 |
| 17 Jun 2024 | 12.73 | -0.02 | -0.12% | 12.72 | 12.73 | 12.715 | 241 |
| 14 Jun 2024 | 12.745 | 0.44 | 3.58% | 12.45 | 12.745 | 12.45 | 519 |
| 13 Jun 2024 | 12.305 | 0.00 | 0.00% | 12.305 | 12.305 | 12.305 | 0.00 |
| 12 Jun 2024 | 12.305 | 0.00 | 0.00% | 12.305 | 12.305 | 12.305 | 0.00 |
| 11 Jun 2024 | 12.305 | -0.12 | -0.93% | 12.305 | 12.305 | 12.305 | 750 |
| 10 Jun 2024 | 12.42 | -0.19 | -1.47% | 12.44 | 12.44 | 12.42 | 22 |
| 07 Jun 2024 | 12.605 | 0.09 | 0.72% | 12.605 | 12.605 | 12.605 | 1 |
| 06 Jun 2024 | 12.515 | 0.13 | 1.05% | 12.575 | 12.665 | 12.515 | 221 |
| 05 Jun 2024 | 12.385 | 0.17 | 1.39% | 12.13 | 12.385 | 12.13 | 890 |
| 04 Jun 2024 | 12.215 | 0.22 | 1.79% | 12.215 | 12.215 | 12.215 | 11 |
| 03 Jun 2024 | 12.00 | 0.06 | 0.50% | 12.00 | 12.00 | 12.00 | 200 |
| 31 May 2024 | 11.94 | -0.36 | -2.93% | 12.00 | 12.00 | 11.94 | 135 |
| 30 May 2024 | 12.30 | -0.11 | -0.85% | 12.53 | 12.53 | 12.30 | 1,050 |
| 29 May 2024 | 12.405 | -0.20 | -1.55% | 12.59 | 12.59 | 12.405 | 410 |
| 28 May 2024 | 12.60 | 0.18 | 1.45% | 12.60 | 12.60 | 12.60 | 150 |
| 27 May 2024 | 12.42 | -0.10 | -0.76% | 12.50 | 12.50 | 12.40 | 717 |
| 24 May 2024 | 12.515 | -0.29 | -2.23% | 12.555 | 12.555 | 12.515 | 345 |
| 23 May 2024 | 12.80 | -0.10 | -0.78% | 12.87 | 12.87 | 12.80 | 101 |
| 22 May 2024 | 12.90 | 0.44 | 3.53% | 12.785 | 12.90 | 12.785 | 637 |
| 21 May 2024 | 12.46 | -0.45 | -3.45% | 12.70 | 12.70 | 12.46 | 491 |
| 20 May 2024 | 12.905 | 0.00 | 0.00% | 12.905 | 12.905 | 12.905 | 0.00 |
| 17 May 2024 | 12.905 | -0.05 | -0.39% | 12.79 | 12.905 | 12.785 | 552 |
| 16 May 2024 | 12.955 | -1.18 | -8.35% | 12.82 | 13.095 | 12.22 | 2,060 |
| 15 May 2024 | 14.135 | 0.22 | 1.54% | 14.155 | 14.155 | 14.135 | 8 |
| 14 May 2024 | 13.92 | 0.00 | 0.00% | 13.92 | 13.92 | 13.92 | 0.00 |
| 13 May 2024 | 13.92 | 0.00 | 0.00% | 13.92 | 13.92 | 13.92 | 0.00 |
| 10 May 2024 | 13.92 | 0.00 | 0.00% | 13.92 | 13.92 | 13.92 | 0.00 |
| 09 May 2024 | 13.92 | -0.03 | -0.22% | 13.92 | 13.92 | 13.92 | 1 |
| 08 May 2024 | 13.95 | 0.02 | 0.18% | 13.95 | 13.95 | 13.95 | 50 |
| 07 May 2024 | 13.925 | -0.20 | -1.42% | 14.145 | 14.145 | 13.925 | 5 |
| 06 May 2024 | 14.125 | 0.29 | 2.06% | 14.125 | 14.125 | 14.125 | 1 |
| 03 May 2024 | 13.84 | 0.00 | 0.00% | 13.84 | 13.84 | 13.84 | 0.00 |
| 02 May 2024 | 13.84 | 0.00 | 0.00% | 13.84 | 13.84 | 13.84 | 0.00 |
| 30 Abr 2024 | 13.84 | 0.00 | 0.04% | 13.84 | 13.84 | 13.84 | 50 |
| 29 Abr 2024 | 13.835 | 0.01 | 0.07% | 13.915 | 13.915 | 13.835 | 546 |
| 26 Abr 2024 | 13.825 | 0.00 | 0.00% | 13.825 | 13.825 | 13.825 | 0.00 |
| 25 Abr 2024 | 13.825 | 0.25 | 1.84% | 13.825 | 13.825 | 13.825 | 100 |
| 24 Abr 2024 | 13.575 | 0.19 | 1.42% | 13.895 | 13.895 | 13.575 | 2,050 |
| 23 Abr 2024 | 13.385 | -0.08 | -0.59% | 13.585 | 13.585 | 13.365 | 681 |
| 22 Abr 2024 | 13.465 | 0.16 | 1.24% | 13.465 | 13.465 | 13.465 | 780 |
| 19 Abr 2024 | 13.30 | -0.01 | -0.08% | 13.30 | 13.30 | 13.30 | 500 |
| 18 Abr 2024 | 13.31 | -0.47 | -3.38% | 13.50 | 13.50 | 13.31 | 1,702 |
| 17 Abr 2024 | 13.775 | 0.25 | 1.81% | 13.775 | 13.775 | 13.775 | 201 |
| 16 Abr 2024 | 13.53 | -0.46 | -3.29% | 13.53 | 13.53 | 13.53 | 200 |
| 15 Abr 2024 | 13.99 | 0.30 | 2.19% | 13.99 | 13.99 | 13.99 | 7 |
| 12 Abr 2024 | 13.69 | -0.41 | -2.91% | 13.845 | 13.845 | 13.69 | 397 |
| 11 Abr 2024 | 14.10 | 0.00 | 0.00% | 14.10 | 14.10 | 14.10 | 0.00 |
| 10 Abr 2024 | 14.10 | -0.26 | -1.78% | 14.10 | 14.10 | 14.10 | 8 |
| 09 Abr 2024 | 14.355 | 0.00 | 0.00% | 14.355 | 14.355 | 14.355 | 7 |
| 08 Abr 2024 | 14.355 | -0.17 | -1.14% | 14.525 | 14.525 | 14.355 | 662 |
| 05 Abr 2024 | 14.52 | -0.04 | -0.24% | 14.56 | 14.56 | 14.52 | 251 |
| 04 Abr 2024 | 14.555 | -0.01 | -0.07% | 14.70 | 14.70 | 14.555 | 211 |
| 03 Abr 2024 | 14.565 | -0.29 | -1.92% | 14.75 | 14.75 | 14.565 | 10 |
| 02 Abr 2024 | 14.85 | -0.19 | -1.26% | 14.995 | 14.995 | 14.775 | 256 |
