SGQ Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.019 | 222,512 |
17 Abr 2024 | 0.02 | 0.002 | 11.11% | 0.019 | 0.02 | 0.019 | 591,980 |
16 Abr 2024 | 0.018 | -0.002 | -10.00% | 0.019 | 0.02 | 0.018 | 377,391 |
15 Abr 2024 | 0.02 | 0.002 | 11.11% | 0.018 | 0.02 | 0.018 | 1,795,813 |
12 Abr 2024 | 0.018 | 0.00 | 0.00% | 0.0185 | 0.019 | 0.017 | 611,193 |
11 Abr 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 849,715 |
10 Abr 2024 | 0.018 | -0.0005 | -2.70% | 0.019 | 0.019 | 0.018 | 98,467 |
09 Abr 2024 | 0.0185 | 0.00 | 0.00% | 0.0185 | 0.0185 | 0.0185 | 24,729 |
08 Abr 2024 | 0.0185 | -0.0005 | -2.63% | 0.018 | 0.0185 | 0.018 | 1,326,008 |
05 Abr 2024 | 0.019 | 0.00 | 0.00% | 0.018 | 0.019 | 0.018 | 698,402 |
04 Abr 2024 | 0.019 | 0.001 | 5.56% | 0.018 | 0.019 | 0.018 | 187,995 |
03 Abr 2024 | 0.018 | -0.001 | -5.26% | 0.019 | 0.019 | 0.018 | 1,369,310 |
02 Abr 2024 | 0.019 | -0.002 | -9.52% | 0.021 | 0.021 | 0.018 | 2,756,218 |
28 Mar 2024 | 0.021 | 0.001 | 5.00% | 0.021 | 0.021 | 0.021 | 112,927 |
27 Mar 2024 | 0.02 | -0.001 | -4.76% | 0.021 | 0.021 | 0.02 | 809,250 |
26 Mar 2024 | 0.021 | -0.001 | -4.55% | 0.023 | 0.023 | 0.021 | 291,504 |
25 Mar 2024 | 0.022 | -0.0005 | -2.22% | 0.023 | 0.023 | 0.022 | 788,937 |
22 Mar 2024 | 0.0225 | 0.0005 | 2.27% | 0.022 | 0.0225 | 0.022 | 374,044 |
21 Mar 2024 | 0.022 | 0.001 | 4.76% | 0.022 | 0.022 | 0.022 | 117,728 |
20 Mar 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.022 | 0.021 | 405,454 |
19 Mar 2024 | 0.021 | -0.001 | -4.55% | 0.022 | 0.022 | 0.021 | 785,160 |
18 Mar 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.023 | 0.022 | 880,862 |
15 Mar 2024 | 0.022 | 0.001 | 4.76% | 0.021 | 0.022 | 0.021 | 133,096 |
14 Mar 2024 | 0.021 | -0.002 | -8.70% | 0.023 | 0.023 | 0.021 | 749,154 |
13 Mar 2024 | 0.023 | 0.003 | 15.00% | 0.021 | 0.023 | 0.021 | 2,144,224 |
12 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.021 | 0.02 | 201,771 |
11 Mar 2024 | 0.02 | -0.001 | -4.76% | 0.021 | 0.021 | 0.02 | 313,490 |
07 Mar 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.02 | 461,404 |
06 Mar 2024 | 0.021 | 0.001 | 5.00% | 0.021 | 0.021 | 0.02 | 1,332,314 |
05 Mar 2024 | 0.02 | -0.001 | -4.76% | 0.02 | 0.02 | 0.02 | 873,365 |
04 Mar 2024 | 0.021 | 0.00 | 0.00% | 0.023 | 0.023 | 0.021 | 585,000 |
03 Mar 2024 | 0.021 | 0.00 | 0.00% | 0.022 | 0.023 | 0.02 | 1,152,058 |
29 Feb 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 168,023 |
28 Feb 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.022 | 0.021 | 259,053 |
27 Feb 2024 | 0.021 | 0.001 | 5.00% | 0.02 | 0.021 | 0.02 | 40,000 |
26 Feb 2024 | 0.02 | 0.00 | 0.00% | 0.022 | 0.022 | 0.02 | 240,001 |
25 Feb 2024 | 0.02 | -0.001 | -4.76% | 0.02 | 0.021 | 0.02 | 213,057 |
22 Feb 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.02 | 656,184 |
21 Feb 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 754,900 |
20 Feb 2024 | 0.021 | -0.002 | -8.70% | 0.022 | 0.022 | 0.021 | 693,704 |
19 Feb 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.022 | 87,900 |
18 Feb 2024 | 0.023 | 0.00 | 0.00% | 0.022 | 0.023 | 0.022 | 43,877 |
15 Feb 2024 | 0.023 | -0.002 | -8.00% | 0.023 | 0.023 | 0.023 | 303,331 |
14 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.026 | 0.026 | 0.025 | 371,031 |
13 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.029 | 0.029 | 0.025 | 2,010,108 |
12 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 40 |
11 Feb 2024 | 0.025 | 0.001 | 4.17% | 0.025 | 0.025 | 0.025 | 400,000 |
08 Feb 2024 | 0.024 | 0.002 | 9.09% | 0.022 | 0.024 | 0.022 | 731,263 |
07 Feb 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
06 Feb 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 250,510 |
05 Feb 2024 | 0.022 | -0.002 | -8.33% | 0.023 | 0.023 | 0.022 | 1,108,369 |
04 Feb 2024 | 0.024 | -0.002 | -7.69% | 0.025 | 0.025 | 0.024 | 1,361,229 |
01 Feb 2024 | 0.026 | 0.001 | 4.00% | 0.025 | 0.026 | 0.025 | 1,611,821 |
31 Ene 2024 | 0.025 | 0.001 | 4.17% | 0.024 | 0.025 | 0.024 | 385,038 |
30 Ene 2024 | 0.024 | -0.001 | -4.00% | 0.026 | 0.026 | 0.024 | 1,924,581 |
29 Ene 2024 | 0.025 | -0.002 | -7.41% | 0.026 | 0.026 | 0.025 | 1,305,967 |
28 Ene 2024 | 0.027 | -0.001 | -3.57% | 0.028 | 0.028 | 0.025 | 1,183,481 |
24 Ene 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.026 | 763,977 |
23 Ene 2024 | 0.028 | -0.0015 | -5.08% | 0.029 | 0.0295 | 0.028 | 981,907 |
22 Ene 2024 | 0.0295 | -0.0025 | -7.81% | 0.031 | 0.031 | 0.029 | 3,521,968 |
21 Ene 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.031 | 593,252 |
18 Ene 2024 | 0.032 | 0.00 | 0.00% | 0.033 | 0.033 | 0.032 | 322,237 |