Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SGFM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 3.365 | 0.19 | 5.98% | 3.255 | 3.365 | 3.255 | 9,460 |
| 28 Jun 2024 | 3.175 | 0.05 | 1.60% | 3.125 | 3.285 | 3.1175 | 3,546 |
| 27 Jun 2024 | 3.125 | -0.06 | -1.73% | 3.18 | 3.18 | 3.105 | 6,449 |
| 26 Jun 2024 | 3.18 | -0.05 | -1.40% | 3.205 | 3.205 | 3.155 | 13,299 |
| 25 Jun 2024 | 3.225 | -0.11 | -3.30% | 3.26 | 3.285 | 3.19 | 7,531 |
| 24 Jun 2024 | 3.335 | -0.04 | -1.04% | 3.35 | 3.38 | 3.285 | 18,586 |
| 21 Jun 2024 | 3.37 | -0.03 | -0.74% | 3.375 | 3.415 | 3.32 | 8,815 |
| 20 Jun 2024 | 3.395 | 0.02 | 0.59% | 3.46 | 3.48 | 3.345 | 34,900 |
| 19 Jun 2024 | 3.375 | 0.37 | 12.31% | 3.05 | 3.375 | 3.05 | 57,049 |
| 18 Jun 2024 | 3.005 | 0.30 | 10.89% | 2.86 | 3.035 | 2.775 | 22,241 |
| 17 Jun 2024 | 2.71 | 0.02 | 0.56% | 2.74 | 2.74 | 2.6925 | 7,501 |
| 14 Jun 2024 | 2.695 | -0.15 | -5.11% | 2.805 | 2.805 | 2.67 | 14,666 |
| 13 Jun 2024 | 2.84 | -0.09 | -3.07% | 2.915 | 2.92 | 2.84 | 14,475 |
| 12 Jun 2024 | 2.93 | 0.02 | 0.69% | 2.92 | 2.945 | 2.91 | 10,549 |
| 11 Jun 2024 | 2.91 | 0.02 | 0.52% | 2.915 | 2.945 | 2.89 | 15,925 |
| 10 Jun 2024 | 2.895 | -0.01 | -0.17% | 2.88 | 2.895 | 2.875 | 696 |
| 07 Jun 2024 | 2.90 | -0.01 | -0.34% | 2.895 | 2.90 | 2.875 | 6,423 |
| 06 Jun 2024 | 2.91 | 0.02 | 0.61% | 2.91 | 2.93 | 2.875 | 8,698 |
| 05 Jun 2024 | 2.8925 | 0.00 | -0.09% | 2.915 | 2.93 | 2.8925 | 2,093 |
| 04 Jun 2024 | 2.895 | -0.10 | -3.18% | 2.925 | 2.945 | 2.86 | 18,486 |
| 03 Jun 2024 | 2.99 | 0.04 | 1.36% | 2.97 | 3.04 | 2.96 | 6,848 |
| 31 May 2024 | 2.95 | -0.01 | -0.17% | 2.89 | 2.95 | 2.88 | 14,561 |
| 30 May 2024 | 2.955 | 0.04 | 1.20% | 2.935 | 2.955 | 2.885 | 5,207 |
| 29 May 2024 | 2.92 | -0.03 | -1.02% | 2.975 | 2.985 | 2.905 | 4,221 |
| 28 May 2024 | 2.95 | -0.01 | -0.17% | 2.99 | 2.995 | 2.95 | 6,954 |
| 27 May 2024 | 2.955 | 0.09 | 2.96% | 2.885 | 2.96 | 2.885 | 4,079 |
| 24 May 2024 | 2.87 | 0.15 | 5.51% | 2.715 | 2.875 | 2.705 | 23,314 |
| 23 May 2024 | 2.72 | 0.00 | 0.00% | 2.76 | 2.76 | 2.72 | 2,678 |
| 22 May 2024 | 2.72 | -0.03 | -0.91% | 2.755 | 2.76 | 2.72 | 4,503 |
| 21 May 2024 | 2.745 | -0.04 | -1.44% | 2.78 | 2.785 | 2.73 | 7,611 |
| 20 May 2024 | 2.785 | 0.01 | 0.36% | 2.775 | 2.815 | 2.76 | 7,720 |
| 17 May 2024 | 2.775 | 0.09 | 3.54% | 2.71 | 2.80 | 2.71 | 2,832 |
| 16 May 2024 | 2.68 | -0.04 | -1.29% | 2.71 | 2.735 | 2.665 | 7,144 |
| 15 May 2024 | 2.715 | -0.01 | -0.37% | 2.735 | 2.735 | 2.675 | 4,371 |
| 14 May 2024 | 2.725 | -0.02 | -0.73% | 2.735 | 2.75 | 2.715 | 21,362 |
| 13 May 2024 | 2.745 | 0.02 | 0.55% | 2.73 | 2.765 | 2.73 | 3,731 |
| 10 May 2024 | 2.73 | -0.11 | -3.87% | 2.85 | 2.865 | 2.71 | 17,432 |
| 09 May 2024 | 2.84 | -0.16 | -5.18% | 2.94 | 2.945 | 2.84 | 7,949 |
| 08 May 2024 | 2.995 | -0.09 | -2.76% | 3.025 | 3.05 | 2.955 | 16,065 |
| 07 May 2024 | 3.08 | 0.38 | 14.07% | 2.75 | 3.10 | 2.75 | 25,239 |
| 06 May 2024 | 2.70 | -0.28 | -9.24% | 2.78 | 2.78 | 2.65 | 3,030 |
| 03 May 2024 | 2.975 | 0.11 | 3.66% | 2.865 | 2.975 | 2.865 | 20,447 |
| 02 May 2024 | 2.87 | -0.02 | -0.52% | 2.89 | 2.89 | 2.845 | 9,287 |
| 01 May 2024 | 2.885 | 0.00 | 0.00% | 2.885 | 2.885 | 2.885 | 0.00 |
| 30 Abr 2024 | 2.885 | -0.06 | -1.87% | 2.905 | 2.91 | 2.87 | 6,994 |
| 29 Abr 2024 | 2.94 | 0.00 | 0.17% | 2.945 | 2.945 | 2.895 | 7,158 |
| 26 Abr 2024 | 2.935 | 0.04 | 1.56% | 2.92 | 2.975 | 2.92 | 5,466 |
| 25 Abr 2024 | 2.89 | -0.10 | -3.34% | 2.96 | 2.9875 | 2.875 | 6,047 |
| 24 Abr 2024 | 2.99 | -0.07 | -2.29% | 3.09 | 3.09 | 2.99 | 8,057 |
| 23 Abr 2024 | 3.06 | 0.00 | 0.16% | 3.095 | 3.095 | 3.055 | 11,759 |
| 22 Abr 2024 | 3.055 | -0.02 | -0.49% | 3.09 | 3.095 | 3.055 | 557 |
| 19 Abr 2024 | 3.07 | -0.08 | -2.38% | 3.075 | 3.075 | 3.055 | 7,339 |
| 18 Abr 2024 | 3.145 | 0.00 | 0.00% | 3.13 | 3.145 | 3.125 | 3,372 |
| 17 Abr 2024 | 3.145 | 0.00 | 0.00% | 3.135 | 3.195 | 3.135 | 4,827 |
| 16 Abr 2024 | 3.145 | -0.05 | -1.41% | 3.15 | 3.165 | 3.12 | 1,954 |
| 15 Abr 2024 | 3.19 | -0.01 | -0.16% | 3.23 | 3.24 | 3.175 | 6,360 |
| 12 Abr 2024 | 3.195 | -0.07 | -2.14% | 3.29 | 3.295 | 3.195 | 8,641 |
| 11 Abr 2024 | 3.265 | 0.02 | 0.77% | 3.27 | 3.28 | 3.235 | 14,353 |
| 10 Abr 2024 | 3.24 | 0.03 | 0.78% | 3.19 | 3.24 | 3.165 | 8,110 |
| 09 Abr 2024 | 3.215 | 0.01 | 0.31% | 3.21 | 3.24 | 3.21 | 4,044 |
| 08 Abr 2024 | 3.205 | 0.10 | 3.22% | 3.19 | 3.22 | 3.19 | 3,646 |
| 05 Abr 2024 | 3.105 | -0.06 | -1.74% | 3.105 | 3.12 | 3.0725 | 3,400 |
| 04 Abr 2024 | 3.16 | 0.00 | 0.00% | 3.17 | 3.18 | 3.145 | 3,822 |
| 03 Abr 2024 | 3.16 | 0.02 | 0.64% | 3.11 | 3.16 | 3.11 | 3,025 |
