Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SEGA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 108.96 | 0.06 | 0.06% | 108.89 | 109.22 | 108.70 | 57,511 |
| 01 Jul 2024 | 108.90 | -0.40 | -0.37% | 109.53 | 109.53 | 108.90 | 3,491 |
| 28 Jun 2024 | 109.30 | -0.43 | -0.39% | 109.67 | 109.67 | 109.24 | 4,640 |
| 27 Jun 2024 | 109.73 | -0.14 | -0.13% | 109.55 | 109.73 | 109.52 | 3,568 |
| 26 Jun 2024 | 109.87 | -0.21 | -0.19% | 110.00 | 110.00 | 109.79 | 3,545 |
| 25 Jun 2024 | 110.08 | 0.06 | 0.05% | 110.11 | 110.29 | 110.00 | 4,483 |
| 24 Jun 2024 | 110.02 | -0.11 | -0.10% | 110.12 | 110.17 | 109.91 | 4,625 |
| 21 Jun 2024 | 110.13 | 0.38 | 0.35% | 110.04 | 110.31 | 110.04 | 2,928 |
| 20 Jun 2024 | 109.75 | -0.16 | -0.15% | 109.90 | 109.99 | 109.39 | 8,393 |
| 19 Jun 2024 | 109.91 | -0.29 | -0.26% | 110.34 | 110.34 | 109.85 | 22,706 |
| 18 Jun 2024 | 110.20 | 0.30 | 0.27% | 109.93 | 110.34 | 109.86 | 2,591 |
| 17 Jun 2024 | 109.90 | -0.58 | -0.52% | 110.32 | 110.32 | 109.79 | 3,407 |
| 14 Jun 2024 | 110.48 | 1.00 | 0.91% | 109.76 | 110.48 | 109.76 | 57,234 |
| 13 Jun 2024 | 109.48 | -0.01 | -0.01% | 109.32 | 109.58 | 109.32 | 3,609 |
| 12 Jun 2024 | 109.49 | 0.68 | 0.62% | 108.92 | 109.52 | 108.84 | 8,590 |
| 11 Jun 2024 | 108.81 | 0.12 | 0.11% | 108.79 | 108.81 | 108.21 | 4,253 |
| 10 Jun 2024 | 108.69 | -0.65 | -0.59% | 109.36 | 109.36 | 108.64 | 4,283 |
| 07 Jun 2024 | 109.34 | -0.60 | -0.55% | 109.87 | 109.89 | 109.05 | 5,494 |
| 06 Jun 2024 | 109.94 | -0.06 | -0.05% | 110.11 | 110.11 | 109.69 | 3,978 |
| 05 Jun 2024 | 110.00 | 0.07 | 0.06% | 109.93 | 110.20 | 109.80 | 3,289 |
| 04 Jun 2024 | 109.93 | 0.33 | 0.30% | 109.57 | 110.08 | 109.57 | 16,825 |
| 03 Jun 2024 | 109.60 | 0.47 | 0.43% | 109.28 | 109.66 | 109.07 | 5,276 |
| 31 May 2024 | 109.13 | 0.14 | 0.13% | 109.00 | 109.13 | 108.72 | 6,084 |
| 30 May 2024 | 108.99 | 0.12 | 0.11% | 108.88 | 109.03 | 108.81 | 3,301 |
| 29 May 2024 | 108.87 | -0.66 | -0.60% | 109.00 | 109.26 | 108.86 | 10,799 |
| 28 May 2024 | 109.53 | -0.24 | -0.22% | 109.89 | 109.89 | 109.48 | 10,437 |
| 27 May 2024 | 109.77 | 0.26 | 0.24% | 109.49 | 109.93 | 109.40 | 4,309 |
| 24 May 2024 | 109.51 | 0.13 | 0.12% | 109.56 | 109.59 | 109.28 | 4,827 |
| 23 May 2024 | 109.38 | -0.51 | -0.46% | 109.88 | 109.88 | 109.32 | 14,429 |
| 22 May 2024 | 109.89 | -0.23 | -0.21% | 109.75 | 109.90 | 109.60 | 1,737 |
| 21 May 2024 | 110.12 | 0.30 | 0.27% | 110.00 | 110.12 | 109.83 | 2,856 |
| 20 May 2024 | 109.82 | -0.16 | -0.15% | 110.00 | 110.00 | 109.77 | 3,667 |
| 17 May 2024 | 109.98 | -0.49 | -0.44% | 110.25 | 110.25 | 109.92 | 5,001 |
| 16 May 2024 | 110.47 | -0.02 | -0.02% | 110.54 | 110.79 | 110.35 | 3,104 |
| 15 May 2024 | 110.49 | 0.93 | 0.85% | 109.83 | 110.55 | 109.82 | 3,807 |
| 14 May 2024 | 109.56 | -0.29 | -0.26% | 109.80 | 109.99 | 109.44 | 46,595 |
| 13 May 2024 | 109.85 | 0.10 | 0.09% | 109.74 | 109.96 | 109.73 | 4,569 |
| 10 May 2024 | 109.75 | -0.15 | -0.14% | 110.18 | 110.18 | 109.73 | 6,281 |
| 09 May 2024 | 109.90 | -0.33 | -0.30% | 110.13 | 110.22 | 109.86 | 3,789 |
| 08 May 2024 | 110.23 | -0.24 | -0.22% | 110.24 | 110.41 | 110.13 | 4,506 |
| 07 May 2024 | 110.47 | 0.37 | 0.34% | 110.34 | 110.47 | 110.26 | 4,187 |
| 06 May 2024 | 110.10 | 0.27 | 0.25% | 110.12 | 110.43 | 110.10 | 2,763 |
| 03 May 2024 | 109.83 | 0.27 | 0.25% | 109.89 | 110.31 | 109.67 | 8,190 |
| 02 May 2024 | 109.56 | 0.28 | 0.26% | 109.69 | 109.80 | 109.49 | 2,123 |
| 30 Abr 2024 | 109.28 | -0.38 | -0.35% | 109.63 | 109.63 | 109.22 | 3,794 |
| 29 Abr 2024 | 109.66 | 0.34 | 0.31% | 109.36 | 109.78 | 109.36 | 3,905 |
| 26 Abr 2024 | 109.32 | 0.49 | 0.45% | 109.02 | 109.35 | 108.98 | 2,728 |
| 25 Abr 2024 | 108.83 | -0.21 | -0.19% | 109.10 | 109.10 | 108.70 | 647 |
| 24 Abr 2024 | 109.04 | -0.84 | -0.76% | 109.66 | 109.66 | 108.97 | 4,037 |
| 23 Abr 2024 | 109.88 | 0.07 | 0.06% | 109.92 | 109.96 | 109.51 | 12,440 |
| 22 Abr 2024 | 109.81 | 0.36 | 0.33% | 109.61 | 109.81 | 109.30 | 3,919 |
| 19 Abr 2024 | 109.45 | -0.26 | -0.24% | 109.95 | 109.95 | 109.45 | 7,241 |
| 18 Abr 2024 | 109.71 | -0.07 | -0.06% | 110.00 | 110.04 | 109.71 | 7,344 |
| 17 Abr 2024 | 109.78 | 0.24 | 0.22% | 109.53 | 109.87 | 109.51 | 5,304 |
| 16 Abr 2024 | 109.54 | -0.51 | -0.46% | 109.89 | 109.92 | 109.50 | 9,252 |
| 15 Abr 2024 | 110.05 | -0.62 | -0.56% | 110.35 | 110.43 | 109.98 | 35,385 |
| 12 Abr 2024 | 110.67 | 0.88 | 0.80% | 110.33 | 110.85 | 110.32 | 6,341 |
| 11 Abr 2024 | 109.79 | -0.34 | -0.31% | 109.95 | 110.23 | 109.73 | 10,582 |
| 10 Abr 2024 | 110.13 | -0.48 | -0.43% | 110.50 | 110.70 | 110.06 | 8,381 |
| 09 Abr 2024 | 110.61 | 0.62 | 0.56% | 110.03 | 110.61 | 110.03 | 4,583 |
| 08 Abr 2024 | 109.99 | -0.08 | -0.07% | 109.92 | 110.03 | 109.80 | 4,798 |
| 05 Abr 2024 | 110.07 | -0.38 | -0.34% | 110.55 | 110.68 | 110.03 | 16,950 |
| 04 Abr 2024 | 110.45 | 0.50 | 0.45% | 110.24 | 110.54 | 110.12 | 11,798 |
