Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SGF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 3.14 | 0.05 | 1.62% | 3.07 | 3.17 | 3.05 | 369,971 |
| 02 May 2024 | 3.09 | 0.04 | 1.31% | 3.07 | 3.13 | 3.01 | 260,093 |
| 01 May 2024 | 3.05 | -0.10 | -3.17% | 3.14 | 3.14 | 3.03 | 82,510 |
| 30 Abr 2024 | 3.15 | 0.00 | 0.00% | 3.18 | 3.18 | 3.11 | 209,088 |
| 29 Abr 2024 | 3.15 | 0.04 | 1.29% | 3.12 | 3.18 | 3.09 | 379,363 |
| 26 Abr 2024 | 3.11 | -0.04 | -1.11% | 3.14 | 3.16 | 3.10 | 218,403 |
| 24 Abr 2024 | 3.145 | -0.05 | -1.41% | 3.19 | 3.23 | 3.12 | 611,301 |
| 23 Abr 2024 | 3.19 | 0.10 | 3.24% | 3.10 | 3.20 | 3.07 | 629,222 |
| 22 Abr 2024 | 3.09 | 0.02 | 0.65% | 3.10 | 3.12 | 3.06 | 327,101 |
| 19 Abr 2024 | 3.07 | -0.10 | -3.15% | 3.15 | 3.17 | 3.05 | 288,287 |
| 18 Abr 2024 | 3.17 | 0.00 | 0.00% | 3.15 | 3.21 | 3.13 | 515,426 |
| 17 Abr 2024 | 3.17 | 0.05 | 1.60% | 3.11 | 3.20 | 3.08 | 366,746 |
| 16 Abr 2024 | 3.12 | -0.04 | -1.27% | 3.13 | 3.16 | 3.09 | 292,857 |
| 15 Abr 2024 | 3.16 | -0.02 | -0.63% | 3.16 | 3.20 | 3.11 | 507,904 |
| 12 Abr 2024 | 3.18 | 0.04 | 1.27% | 3.16 | 3.22 | 3.12 | 708,837 |
| 11 Abr 2024 | 3.14 | 0.02 | 0.64% | 3.20 | 3.20 | 3.08 | 273,110 |
| 10 Abr 2024 | 3.12 | 0.08 | 2.63% | 3.09 | 3.15 | 3.03 | 253,425 |
| 09 Abr 2024 | 3.04 | 0.03 | 1.00% | 3.03 | 3.06 | 3.00 | 698,525 |
| 08 Abr 2024 | 3.01 | 0.07 | 2.38% | 2.98 | 3.09 | 2.95 | 447,464 |
| 05 Abr 2024 | 2.94 | 0.04 | 1.38% | 2.89 | 2.965 | 2.85 | 315,439 |
| 04 Abr 2024 | 2.90 | 0.00 | 0.00% | 2.85 | 2.92 | 2.85 | 179,325 |
| 03 Abr 2024 | 2.90 | -0.02 | -0.68% | 2.92 | 2.92 | 2.87 | 326,424 |
| 02 Abr 2024 | 2.92 | -0.03 | -1.02% | 2.91 | 2.92 | 2.84 | 270,143 |
| 28 Mar 2024 | 2.95 | 0.05 | 1.72% | 2.90 | 2.96 | 2.86 | 375,083 |
| 27 Mar 2024 | 2.90 | 0.08 | 2.84% | 2.82 | 2.93 | 2.82 | 530,043 |
| 26 Mar 2024 | 2.82 | -0.01 | -0.35% | 2.86 | 2.86 | 2.78 | 146,720 |
| 25 Mar 2024 | 2.83 | -0.01 | -0.35% | 2.86 | 2.86 | 2.79 | 114,263 |
| 22 Mar 2024 | 2.84 | -0.05 | -1.73% | 2.88 | 2.88 | 2.82 | 220,128 |
| 21 Mar 2024 | 2.89 | 0.12 | 4.33% | 2.80 | 2.91 | 2.77 | 658,270 |
| 20 Mar 2024 | 2.77 | 0.05 | 1.84% | 2.72 | 2.77 | 2.72 | 258,747 |
| 19 Mar 2024 | 2.72 | -0.04 | -1.45% | 2.75 | 2.77 | 2.695 | 308,717 |
| 18 Mar 2024 | 2.76 | 0.04 | 1.47% | 2.74 | 2.78 | 2.72 | 178,708 |
| 15 Mar 2024 | 2.72 | -0.14 | -4.90% | 2.84 | 2.84 | 2.72 | 191,656 |
| 14 Mar 2024 | 2.86 | 0.04 | 1.42% | 2.81 | 2.865 | 2.80 | 283,797 |
| 13 Mar 2024 | 2.82 | 0.06 | 2.17% | 2.76 | 2.85 | 2.76 | 301,865 |
| 12 Mar 2024 | 2.76 | 0.02 | 0.73% | 2.74 | 2.78 | 2.72 | 166,877 |
| 11 Mar 2024 | 2.74 | -0.02 | -0.72% | 2.77 | 2.78 | 2.74 | 144,815 |
| 07 Mar 2024 | 2.76 | 0.03 | 1.10% | 2.74 | 2.78 | 2.70 | 485,754 |
| 06 Mar 2024 | 2.73 | 0.02 | 0.74% | 2.73 | 2.74 | 2.65 | 259,509 |
| 05 Mar 2024 | 2.71 | -0.01 | -0.37% | 2.76 | 2.76 | 2.69 | 185,764 |
| 04 Mar 2024 | 2.72 | -0.08 | -2.86% | 2.71 | 2.75 | 2.65 | 224,458 |
| 03 Mar 2024 | 2.80 | 0.06 | 2.19% | 2.82 | 2.83 | 2.72 | 355,794 |
| 29 Feb 2024 | 2.74 | -0.08 | -2.84% | 2.78 | 2.79 | 2.69 | 640,101 |
| 28 Feb 2024 | 2.82 | 0.00 | 0.00% | 2.85 | 2.85 | 2.75 | 260,444 |
| 27 Feb 2024 | 2.82 | 0.05 | 1.81% | 2.79 | 2.82 | 2.70 | 339,301 |
| 26 Feb 2024 | 2.77 | -0.03 | -1.07% | 2.80 | 2.82 | 2.74 | 216,964 |
| 25 Feb 2024 | 2.80 | -0.03 | -1.06% | 2.84 | 2.89 | 2.75 | 281,457 |
| 22 Feb 2024 | 2.83 | 0.04 | 1.43% | 2.81 | 2.83 | 2.78 | 354,266 |
| 21 Feb 2024 | 2.79 | 0.16 | 6.08% | 2.64 | 2.79 | 2.64 | 749,832 |
| 20 Feb 2024 | 2.63 | 0.13 | 5.20% | 2.48 | 2.75 | 2.47 | 2,386,489 |
| 19 Feb 2024 | 2.50 | 0.06 | 2.46% | 2.56 | 2.63 | 2.43 | 1,560,222 |
| 18 Feb 2024 | 2.44 | -0.02 | -0.81% | 2.49 | 2.50 | 2.42 | 290,869 |
| 15 Feb 2024 | 2.46 | 0.00 | 0.00% | 2.48 | 2.48 | 2.43 | 184,777 |
| 14 Feb 2024 | 2.46 | 0.01 | 0.41% | 2.47 | 2.48 | 2.42 | 174,311 |
| 13 Feb 2024 | 2.45 | 0.00 | 0.00% | 2.42 | 2.46 | 2.41 | 175,725 |
| 12 Feb 2024 | 2.45 | -0.01 | -0.41% | 2.46 | 2.48 | 2.43 | 384,227 |
| 11 Feb 2024 | 2.46 | 0.00 | 0.00% | 2.43 | 2.49 | 2.39 | 465,534 |
| 08 Feb 2024 | 2.46 | 0.06 | 2.50% | 2.39 | 2.46 | 2.35 | 296,051 |
| 07 Feb 2024 | 2.40 | -0.05 | -2.04% | 2.45 | 2.50 | 2.38 | 714,932 |
| 06 Feb 2024 | 2.45 | -0.04 | -1.61% | 2.52 | 2.52 | 2.44 | 732,851 |
| 05 Feb 2024 | 2.49 | 0.04 | 1.63% | 2.48 | 2.52 | 2.445 | 245,516 |
| 04 Feb 2024 | 2.45 | -0.06 | -2.39% | 2.51 | 2.51 | 2.435 | 290,790 |
| 01 Feb 2024 | 2.51 | 0.12 | 5.02% | 2.38 | 2.52 | 2.38 | 319,362 |
