Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SGAMY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | 3.60 | 0.03 | 0.84% | 3.70 | 3.70 | 3.60 | 1,385 |
| 21 Jun 2024 | 3.57 | -0.17 | -4.55% | 3.60 | 3.71 | 3.52 | 3,883 |
| 20 Jun 2024 | 3.74 | -0.02 | -0.53% | 3.60 | 3.74 | 3.60 | 1,347 |
| 18 Jun 2024 | 3.76 | 0.12 | 3.30% | 3.82 | 3.82 | 3.70 | 2,689 |
| 17 Jun 2024 | 3.64 | -0.07 | -1.89% | 3.64 | 3.79 | 3.64 | 2,857 |
| 14 Jun 2024 | 3.71 | 0.11 | 3.04% | 3.88 | 3.88 | 3.69 | 15,718 |
| 13 Jun 2024 | 3.6006 | -0.06 | -1.62% | 3.60 | 3.66 | 3.60 | 1,725 |
| 12 Jun 2024 | 3.66 | 0.00 | -0.04% | 3.70 | 3.70 | 3.66 | 2,502 |
| 11 Jun 2024 | 3.6615 | -0.02 | -0.50% | 3.6207 | 3.69 | 3.6207 | 1,084 |
| 10 Jun 2024 | 3.68 | -0.02 | -0.54% | 3.676 | 3.68 | 3.64 | 4,340 |
| 07 Jun 2024 | 3.70 | 0.01 | 0.30% | 3.67 | 3.70 | 3.6505 | 2,512 |
| 06 Jun 2024 | 3.6891 | 0.14 | 3.92% | 3.72 | 3.80 | 3.591 | 3,214 |
| 05 Jun 2024 | 3.55 | -0.03 | -0.70% | 3.75 | 3.75 | 3.54 | 5,791 |
| 04 Jun 2024 | 3.575 | 0.02 | 0.42% | 3.70 | 3.70 | 3.5015 | 1,116 |
| 03 Jun 2024 | 3.56 | 0.03 | 0.85% | 3.61 | 3.61 | 3.40 | 1,067 |
| 31 May 2024 | 3.53 | 0.10 | 2.92% | 3.60 | 3.60 | 3.45 | 14,057 |
| 30 May 2024 | 3.43 | 0.12 | 3.63% | 3.37 | 3.469 | 3.36 | 3,933 |
| 29 May 2024 | 3.31 | -0.19 | -5.41% | 3.48 | 3.48 | 3.31 | 12,303 |
| 28 May 2024 | 3.4994 | 0.00 | -0.02% | 3.50 | 3.60 | 3.48 | 13,124 |
| 24 May 2024 | 3.50 | -0.07 | -1.82% | 3.65 | 3.65 | 3.50 | 5,131 |
| 23 May 2024 | 3.565 | 0.02 | 0.42% | 3.69 | 3.69 | 3.50 | 2,860 |
| 22 May 2024 | 3.55 | -0.18 | -4.83% | 3.69 | 3.69 | 3.51 | 4,551 |
| 21 May 2024 | 3.73 | 0.05 | 1.36% | 3.76 | 3.76 | 3.62 | 13,597 |
| 20 May 2024 | 3.68 | 0.08 | 2.22% | 3.78 | 3.78 | 3.61 | 2,343 |
| 17 May 2024 | 3.60 | -0.14 | -3.61% | 3.90 | 3.90 | 3.50 | 4,486 |
| 16 May 2024 | 3.735 | 0.00 | 0.08% | 3.81 | 3.8484 | 3.57 | 2,472 |
| 15 May 2024 | 3.732 | -0.06 | -1.66% | 3.73 | 3.7395 | 3.65 | 7,460 |
| 14 May 2024 | 3.795 | 0.14 | 3.80% | 3.74 | 3.83 | 3.74 | 8,529 |
| 13 May 2024 | 3.656 | 0.16 | 4.46% | 3.61 | 3.69 | 3.58 | 8,007 |
| 10 May 2024 | 3.50 | 0.16 | 4.79% | 3.43 | 3.54 | 3.43 | 14,068 |
| 09 May 2024 | 3.34 | 0.04 | 1.21% | 3.43 | 3.43 | 3.29 | 3,076 |
| 08 May 2024 | 3.30 | -0.02 | -0.60% | 3.43 | 3.43 | 3.30 | 909 |
| 07 May 2024 | 3.32 | -0.07 | -2.06% | 3.4288 | 3.4288 | 3.32 | 1,904 |
| 06 May 2024 | 3.39 | -0.01 | -0.29% | 3.27 | 3.43 | 3.27 | 4,609 |
| 03 May 2024 | 3.40 | 0.05 | 1.55% | 3.38 | 3.43 | 3.346 | 9,727 |
| 02 May 2024 | 3.348 | 0.06 | 1.76% | 3.31 | 3.41 | 3.30 | 8,598 |
| 01 May 2024 | 3.29 | 0.04 | 1.23% | 3.31 | 3.31 | 3.27 | 1,169 |
| 30 Abr 2024 | 3.25 | 0.02 | 0.62% | 3.26 | 3.26 | 3.25 | 1,353 |
| 29 Abr 2024 | 3.23 | 0.02 | 0.62% | 3.27 | 3.285 | 3.23 | 2,433 |
| 26 Abr 2024 | 3.21 | -0.03 | -0.93% | 3.235 | 3.235 | 3.21 | 4,990 |
| 25 Abr 2024 | 3.24 | -0.03 | -0.92% | 3.18 | 3.24 | 3.18 | 2,372 |
| 24 Abr 2024 | 3.27 | 0.08 | 2.51% | 3.31 | 3.31 | 3.24 | 1,430 |
| 23 Abr 2024 | 3.19 | -0.05 | -1.54% | 3.17 | 3.26 | 3.17 | 2,232 |
| 22 Abr 2024 | 3.24 | 0.08 | 2.53% | 3.27 | 3.35 | 3.13 | 3,847 |
| 19 Abr 2024 | 3.16 | -0.04 | -1.25% | 3.21 | 3.21 | 3.16 | 586 |
| 18 Abr 2024 | 3.20 | 0.02 | 0.63% | 3.2331 | 3.2331 | 3.19 | 24,024 |
| 17 Abr 2024 | 3.18 | 0.02 | 0.63% | 3.1995 | 3.1995 | 3.15 | 1,335 |
| 16 Abr 2024 | 3.16 | -0.01 | -0.32% | 3.17 | 3.235 | 3.15 | 60,263 |
| 15 Abr 2024 | 3.17 | -0.09 | -2.61% | 3.225 | 3.225 | 3.17 | 3,559 |
| 12 Abr 2024 | 3.255 | 0.04 | 1.40% | 3.32 | 3.32 | 3.23 | 16,889 |
| 11 Abr 2024 | 3.21 | -0.01 | -0.31% | 3.22 | 3.255 | 3.19 | 2,357 |
| 10 Abr 2024 | 3.22 | -0.06 | -1.83% | 3.26 | 3.28 | 3.21 | 11,120 |
| 09 Abr 2024 | 3.28 | 0.02 | 0.61% | 3.375 | 3.375 | 3.26 | 2,371 |
| 08 Abr 2024 | 3.26 | 0.09 | 2.84% | 3.235 | 3.30 | 3.235 | 4,147 |
| 05 Abr 2024 | 3.17 | -0.05 | -1.55% | 3.20 | 3.23 | 3.17 | 10,694 |
| 04 Abr 2024 | 3.22 | -0.11 | -3.30% | 3.20 | 3.33 | 3.20 | 7,202 |
| 03 Abr 2024 | 3.33 | 0.17 | 5.38% | 3.20 | 3.33 | 3.17 | 190,969 |
| 02 Abr 2024 | 3.16 | -0.20 | -5.95% | 3.44 | 3.44 | 3.16 | 2,280 |
| 01 Abr 2024 | 3.36 | 0.22 | 7.01% | 3.23 | 3.41 | 3.21 | 29,060 |
| 28 Mar 2024 | 3.14 | 0.00 | 0.00% | 3.1397 | 3.14 | 3.11 | 4,135 |
| 27 Mar 2024 | 3.14 | -0.04 | -1.26% | 3.17 | 3.17 | 3.11 | 1,546 |
