Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SIG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 1.29 | 0.03 | 2.38% | 1.285 | 1.315 | 1.275 | 56,722,604 |
| 02 May 2024 | 1.26 | 0.00 | 0.20% | 1.27 | 1.27 | 1.25 | 1,933,828 |
| 01 May 2024 | 1.2575 | -0.01 | -0.79% | 1.255 | 1.265 | 1.245 | 4,319,955 |
| 30 Abr 2024 | 1.2675 | -0.03 | -2.50% | 1.285 | 1.287 | 1.255 | 4,448,374 |
| 29 Abr 2024 | 1.30 | 0.03 | 2.36% | 1.275 | 1.315 | 1.2725 | 6,817,061 |
| 26 Abr 2024 | 1.27 | -0.02 | -1.36% | 1.29 | 1.2925 | 1.25 | 3,995,244 |
| 24 Abr 2024 | 1.2875 | -0.02 | -1.72% | 1.315 | 1.335 | 1.275 | 7,206,738 |
| 23 Abr 2024 | 1.31 | 0.02 | 1.55% | 1.30 | 1.315 | 1.295 | 3,511,589 |
| 22 Abr 2024 | 1.29 | 0.03 | 2.38% | 1.27 | 1.305 | 1.27 | 5,779,890 |
| 19 Abr 2024 | 1.26 | -0.02 | -1.33% | 1.27 | 1.275 | 1.245 | 4,176,177 |
| 18 Abr 2024 | 1.277 | -0.02 | -1.20% | 1.295 | 1.305 | 1.27 | 3,116,826 |
| 17 Abr 2024 | 1.2925 | 0.04 | 2.99% | 1.255 | 1.30 | 1.255 | 3,109,048 |
| 16 Abr 2024 | 1.255 | -0.01 | -0.79% | 1.27 | 1.275 | 1.235 | 9,504,685 |
| 15 Abr 2024 | 1.265 | -0.01 | -0.78% | 1.26 | 1.28 | 1.2525 | 3,824,855 |
| 12 Abr 2024 | 1.275 | 0.00 | 0.00% | 1.275 | 1.30 | 1.27 | 3,381,847 |
| 11 Abr 2024 | 1.275 | -0.02 | -1.16% | 1.27 | 1.2875 | 1.257 | 4,011,627 |
| 10 Abr 2024 | 1.29 | 0.04 | 2.79% | 1.275 | 1.3275 | 1.27 | 8,406,768 |
| 09 Abr 2024 | 1.255 | 0.03 | 2.87% | 1.225 | 1.2625 | 1.225 | 23,715,703 |
| 08 Abr 2024 | 1.22 | 0.05 | 4.27% | 1.18 | 1.225 | 1.18 | 7,083,894 |
| 05 Abr 2024 | 1.17 | -0.03 | -2.50% | 1.20 | 1.20 | 1.165 | 22,948,935 |
| 04 Abr 2024 | 1.20 | -0.02 | -1.64% | 1.235 | 1.235 | 1.185 | 12,938,161 |
| 03 Abr 2024 | 1.22 | -0.10 | -7.22% | 1.29 | 1.30 | 1.2025 | 15,632,038 |
| 02 Abr 2024 | 1.315 | 0.02 | 1.54% | 1.30 | 1.325 | 1.295 | 5,281,999 |
| 28 Mar 2024 | 1.295 | 0.00 | -0.19% | 1.30 | 1.30 | 1.275 | 5,728,793 |
| 27 Mar 2024 | 1.2975 | 0.05 | 3.59% | 1.27 | 1.32 | 1.262 | 10,816,913 |
| 26 Mar 2024 | 1.2525 | 0.02 | 1.83% | 1.24 | 1.26 | 1.23 | 38,170,354 |
| 25 Mar 2024 | 1.23 | 0.03 | 2.50% | 1.215 | 1.2425 | 1.20 | 3,820,609 |
| 22 Mar 2024 | 1.20 | -0.04 | -2.83% | 1.25 | 1.26 | 1.195 | 4,551,461 |
| 21 Mar 2024 | 1.235 | 0.03 | 2.07% | 1.26 | 1.275 | 1.20 | 8,960,303 |
| 20 Mar 2024 | 1.21 | -0.03 | -2.18% | 1.25 | 1.2775 | 1.205 | 9,830,107 |
| 19 Mar 2024 | 1.237 | 0.01 | 0.98% | 1.24 | 1.245 | 1.222 | 5,153,187 |
| 18 Mar 2024 | 1.225 | 0.02 | 1.24% | 1.23 | 1.235 | 1.215 | 1,744,092 |
| 15 Mar 2024 | 1.21 | -0.02 | -1.63% | 1.215 | 1.225 | 1.20 | 26,806,096 |
| 14 Mar 2024 | 1.23 | -0.02 | -1.20% | 1.23 | 1.24 | 1.2125 | 2,733,851 |
| 13 Mar 2024 | 1.245 | 0.01 | 0.40% | 1.25 | 1.285 | 1.235 | 6,799,649 |
| 12 Mar 2024 | 1.24 | 0.03 | 2.90% | 1.22 | 1.24 | 1.21 | 2,015,745 |
| 11 Mar 2024 | 1.205 | -0.01 | -0.82% | 1.22 | 1.22 | 1.20 | 1,883,043 |
| 07 Mar 2024 | 1.215 | 0.04 | 2.97% | 1.185 | 1.225 | 1.185 | 6,251,028 |
| 06 Mar 2024 | 1.18 | 0.02 | 2.16% | 1.16 | 1.19 | 1.157 | 4,384,223 |
| 05 Mar 2024 | 1.155 | 0.01 | 0.87% | 1.15 | 1.16 | 1.1325 | 4,178,482 |
| 04 Mar 2024 | 1.145 | 0.00 | 0.00% | 1.16 | 1.16 | 1.1375 | 2,353,161 |
| 03 Mar 2024 | 1.145 | 0.02 | 1.33% | 1.145 | 1.1675 | 1.13 | 2,888,498 |
| 29 Feb 2024 | 1.13 | 0.01 | 0.67% | 1.14 | 1.15 | 1.12 | 2,677,482 |
| 28 Feb 2024 | 1.1225 | 0.01 | 0.45% | 1.12 | 1.13 | 1.115 | 8,450,190 |
| 27 Feb 2024 | 1.1175 | 0.01 | 0.90% | 1.12 | 1.12 | 1.105 | 3,487,342 |
| 26 Feb 2024 | 1.1075 | -0.02 | -1.56% | 1.125 | 1.13 | 1.10 | 2,886,272 |
| 25 Feb 2024 | 1.125 | 0.02 | 1.58% | 1.11 | 1.125 | 1.11 | 2,033,470 |
| 22 Feb 2024 | 1.1075 | 0.01 | 1.14% | 1.11 | 1.1125 | 1.09 | 3,652,958 |
| 21 Feb 2024 | 1.095 | 0.02 | 2.34% | 1.085 | 1.11 | 1.08 | 3,663,031 |
| 20 Feb 2024 | 1.07 | -0.02 | -1.38% | 1.09 | 1.095 | 1.065 | 3,088,693 |
| 19 Feb 2024 | 1.085 | 0.01 | 0.93% | 1.075 | 1.09 | 1.06 | 2,535,678 |
| 18 Feb 2024 | 1.075 | 0.02 | 2.38% | 1.065 | 1.10 | 1.06 | 3,995,878 |
| 15 Feb 2024 | 1.05 | -0.01 | -0.47% | 1.07 | 1.07 | 1.047 | 24,310,123 |
| 14 Feb 2024 | 1.055 | -0.02 | -1.40% | 1.07 | 1.075 | 1.055 | 2,815,249 |
| 13 Feb 2024 | 1.07 | 0.00 | 0.00% | 1.065 | 1.075 | 1.06 | 2,385,563 |
| 12 Feb 2024 | 1.07 | 0.01 | 0.47% | 1.075 | 1.08 | 1.065 | 3,263,712 |
| 11 Feb 2024 | 1.065 | -0.01 | -0.93% | 1.08 | 1.085 | 1.06 | 2,179,062 |
| 08 Feb 2024 | 1.075 | 0.00 | 0.23% | 1.08 | 1.08 | 1.06 | 4,150,811 |
| 07 Feb 2024 | 1.0725 | 0.01 | 0.47% | 1.08 | 1.09 | 1.06 | 3,817,372 |
| 06 Feb 2024 | 1.0675 | 0.03 | 2.89% | 1.045 | 1.08 | 1.04 | 4,640,436 |
| 05 Feb 2024 | 1.0375 | 0.01 | 0.73% | 1.04 | 1.04 | 1.015 | 1,776,519 |
