Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SGM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 Jun 2024 | 27.60 | 0.05 | 0.18% | 27.65 | 27.70 | 27.60 | 7,218 |
| 11 Jun 2024 | 27.55 | -0.15 | -0.54% | 27.65 | 27.70 | 27.55 | 4,971 |
| 10 Jun 2024 | 27.70 | 0.45 | 1.65% | 27.85 | 27.85 | 27.70 | 9,269 |
| 07 Jun 2024 | 27.25 | 0.00 | 0.00% | 27.30 | 27.35 | 27.25 | 5,615 |
| 06 Jun 2024 | 27.25 | 0.05 | 0.18% | 27.25 | 27.35 | 27.125 | 8,638 |
| 05 Jun 2024 | 27.20 | 0.10 | 0.37% | 27.00 | 27.25 | 26.90 | 11,013 |
| 04 Jun 2024 | 27.10 | 0.20 | 0.74% | 27.00 | 27.15 | 27.00 | 3,035 |
| 03 Jun 2024 | 26.90 | 0.20 | 0.75% | 26.70 | 26.90 | 26.60 | 5,723 |
| 31 May 2024 | 26.70 | 0.20 | 0.75% | 26.55 | 26.70 | 26.50 | 3,761 |
| 30 May 2024 | 26.50 | 0.05 | 0.19% | 26.55 | 26.55 | 26.50 | 2,376 |
| 29 May 2024 | 26.45 | -0.20 | -0.75% | 26.70 | 26.70 | 26.45 | 2,773 |
| 28 May 2024 | 26.65 | 0.05 | 0.19% | 26.60 | 26.65 | 26.55 | 7,278 |
| 27 May 2024 | 26.60 | -0.05 | -0.19% | 26.575 | 26.60 | 26.50 | 5,514 |
| 24 May 2024 | 26.65 | 0.45 | 1.72% | 26.30 | 26.75 | 26.30 | 5,687 |
| 23 May 2024 | 26.20 | -0.05 | -0.19% | 26.20 | 26.30 | 26.20 | 5,105 |
| 22 May 2024 | 26.25 | 0.05 | 0.19% | 26.25 | 26.25 | 26.20 | 2,073 |
| 21 May 2024 | 26.20 | 0.00 | 0.00% | 26.20 | 26.25 | 26.20 | 3,519 |
| 20 May 2024 | 26.20 | 0.00 | 0.00% | 26.20 | 26.20 | 26.20 | 2,302 |
| 17 May 2024 | 26.20 | 0.10 | 0.38% | 26.15 | 26.25 | 26.10 | 8,222 |
| 16 May 2024 | 26.10 | -0.05 | -0.19% | 26.05 | 26.10 | 26.00 | 9,143 |
| 15 May 2024 | 26.15 | 0.10 | 0.38% | 26.15 | 26.20 | 26.05 | 3,232 |
| 14 May 2024 | 26.05 | -0.10 | -0.38% | 26.15 | 26.15 | 26.05 | 3,399 |
| 13 May 2024 | 26.15 | 0.00 | 0.00% | 26.15 | 26.20 | 26.15 | 3,556 |
| 10 May 2024 | 26.15 | -0.05 | -0.19% | 26.15 | 26.20 | 26.15 | 13,424 |
| 09 May 2024 | 26.20 | 0.05 | 0.19% | 26.15 | 26.20 | 26.10 | 5,745 |
| 08 May 2024 | 26.15 | -0.15 | -0.57% | 26.25 | 26.25 | 26.10 | 4,224 |
| 07 May 2024 | 26.30 | 0.00 | 0.00% | 26.35 | 26.35 | 26.25 | 3,979 |
| 06 May 2024 | 26.30 | -0.05 | -0.19% | 26.20 | 26.35 | 26.15 | 5,630 |
| 03 May 2024 | 26.35 | -0.05 | -0.19% | 26.50 | 26.50 | 26.25 | 14,076 |
| 02 May 2024 | 26.40 | 0.10 | 0.38% | 26.35 | 26.45 | 26.30 | 10,819 |
| 01 May 2024 | 26.30 | 0.00 | 0.00% | 26.30 | 26.30 | 26.30 | 0.00 |
| 30 Abr 2024 | 26.30 | 0.20 | 0.77% | 26.20 | 26.45 | 26.15 | 13,351 |
| 29 Abr 2024 | 26.10 | -12.25 | -31.94% | 26.20 | 26.20 | 25.95 | 11,751 |
| 26 Abr 2024 | 38.35 | 0.10 | 0.26% | 38.25 | 38.35 | 38.05 | 9,764 |
| 25 Abr 2024 | 38.25 | -0.05 | -0.13% | 38.55 | 38.55 | 38.20 | 5,785 |
| 24 Abr 2024 | 38.30 | 0.05 | 0.13% | 38.15 | 38.30 | 38.15 | 9,065 |
| 23 Abr 2024 | 38.25 | 0.05 | 0.13% | 38.20 | 38.25 | 38.15 | 6,785 |
| 22 Abr 2024 | 38.20 | -0.10 | -0.26% | 38.35 | 38.40 | 38.20 | 9,649 |
| 19 Abr 2024 | 38.30 | -0.10 | -0.26% | 38.40 | 38.40 | 38.25 | 13,713 |
| 18 Abr 2024 | 38.40 | 0.20 | 0.52% | 38.55 | 38.55 | 38.05 | 10,107 |
| 17 Abr 2024 | 38.20 | 1.75 | 4.80% | 37.85 | 38.40 | 37.75 | 32,337 |
| 16 Abr 2024 | 36.45 | -0.50 | -1.35% | 36.75 | 36.75 | 36.40 | 5,825 |
| 15 Abr 2024 | 36.95 | 0.65 | 1.79% | 36.60 | 37.20 | 36.60 | 4,091 |
| 12 Abr 2024 | 36.30 | -0.45 | -1.22% | 36.75 | 37.05 | 36.30 | 4,298 |
| 11 Abr 2024 | 36.75 | 0.75 | 2.08% | 36.10 | 36.75 | 36.05 | 5,319 |
| 10 Abr 2024 | 36.00 | -0.15 | -0.41% | 36.20 | 36.20 | 35.90 | 4,090 |
| 09 Abr 2024 | 36.15 | -0.20 | -0.55% | 36.30 | 36.50 | 36.15 | 2,826 |
| 08 Abr 2024 | 36.35 | 0.10 | 0.28% | 36.325 | 36.70 | 36.15 | 3,193 |
| 05 Abr 2024 | 36.25 | 0.40 | 1.12% | 35.80 | 36.30 | 35.80 | 5,036 |
| 04 Abr 2024 | 35.85 | 0.30 | 0.84% | 35.775 | 35.95 | 35.70 | 3,114 |
| 03 Abr 2024 | 35.55 | 0.20 | 0.57% | 35.35 | 35.55 | 35.05 | 3,802 |
| 02 Abr 2024 | 35.35 | -0.10 | -0.28% | 35.65 | 35.80 | 35.30 | 4,225 |
| 01 Abr 2024 | 35.45 | 0.00 | 0.00% | 35.45 | 35.45 | 35.45 | 0.00 |
| 29 Mar 2024 | 35.45 | 0.00 | 0.00% | 35.45 | 35.45 | 35.45 | 0.00 |
| 28 Mar 2024 | 35.45 | -0.15 | -0.42% | 35.40 | 35.55 | 35.35 | 4,589 |
| 27 Mar 2024 | 35.60 | -0.40 | -1.11% | 35.90 | 35.90 | 35.50 | 3,662 |
| 26 Mar 2024 | 36.00 | -0.30 | -0.83% | 36.25 | 36.55 | 35.75 | 4,977 |
| 25 Mar 2024 | 36.30 | 1.35 | 3.86% | 35.55 | 36.875 | 35.55 | 7,602 |
| 22 Mar 2024 | 34.95 | -0.15 | -0.43% | 35.15 | 35.15 | 34.675 | 2,521 |
| 21 Mar 2024 | 35.10 | 0.80 | 2.33% | 34.45 | 35.10 | 34.30 | 3,193 |
| 20 Mar 2024 | 34.30 | -0.20 | -0.58% | 34.60 | 34.65 | 34.30 | 2,506 |
| 19 Mar 2024 | 34.50 | -0.55 | -1.57% | 34.95 | 35.25 | 34.50 | 5,012 |
| 18 Mar 2024 | 35.05 | 0.40 | 1.15% | 35.30 | 35.55 | 34.85 | 2,524 |
| 15 Mar 2024 | 34.65 | -0.05 | -0.14% | 34.90 | 35.70 | 34.65 | 2,691 |
