Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SGBS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Oct 2024 | 241.95 | 0.20 | 0.08% | 241.83 | 242.18 | 240.66 | 1,044 |
| 24 Oct 2024 | 241.75 | 0.09 | 0.04% | 242.90 | 243.39 | 241.66 | 1,681 |
| 23 Oct 2024 | 241.66 | -1.17 | -0.48% | 244.82 | 245.23 | 241.64 | 1,622 |
| 22 Oct 2024 | 242.83 | 2.52 | 1.05% | 241.92 | 243.00 | 241.80 | 886 |
| 21 Oct 2024 | 240.31 | 0.61 | 0.25% | 241.23 | 242.00 | 240.31 | 3,232 |
| 18 Oct 2024 | 239.70 | 0.84 | 0.35% | 239.29 | 239.91 | 238.71 | 1,687 |
| 17 Oct 2024 | 238.86 | 3.60 | 1.53% | 236.68 | 238.86 | 236.49 | 1,112 |
| 16 Oct 2024 | 235.26 | 1.23 | 0.53% | 235.21 | 236.09 | 235.01 | 345 |
| 15 Oct 2024 | 234.03 | 1.48 | 0.64% | 233.07 | 234.06 | 232.61 | 564 |
| 14 Oct 2024 | 232.55 | 0.00 | 0.00% | 233.75 | 233.75 | 232.55 | 711 |
| 11 Oct 2024 | 232.55 | 2.92 | 1.27% | 231.08 | 232.55 | 231.00 | 322 |
| 10 Oct 2024 | 229.63 | 1.62 | 0.71% | 229.12 | 229.63 | 228.70 | 742 |
| 09 Oct 2024 | 228.01 | -0.88 | -0.38% | 228.44 | 229.15 | 228.00 | 791 |
| 08 Oct 2024 | 228.89 | -1.88 | -0.81% | 229.61 | 231.32 | 228.89 | 1,073 |
| 07 Oct 2024 | 230.77 | -0.73 | -0.32% | 230.96 | 232.30 | 230.44 | 352 |
| 04 Oct 2024 | 231.50 | 1.72 | 0.75% | 231.29 | 231.50 | 230.88 | 133 |
| 03 Oct 2024 | 229.78 | 0.25 | 0.11% | 230.54 | 230.59 | 229.35 | 678 |
| 02 Oct 2024 | 229.53 | -1.12 | -0.49% | 229.89 | 230.15 | 229.36 | 329 |
| 01 Oct 2024 | 230.65 | 4.42 | 1.95% | 227.75 | 230.93 | 227.74 | 637 |
| 30 Sep 2024 | 226.23 | -1.55 | -0.68% | 228.20 | 228.20 | 225.73 | 1,111 |
| 27 Sep 2024 | 227.78 | -0.95 | -0.42% | 229.52 | 229.52 | 227.78 | 793 |
| 26 Sep 2024 | 228.73 | 0.40 | 0.18% | 228.63 | 230.00 | 228.63 | 1,661 |
| 25 Sep 2024 | 228.33 | 1.05 | 0.46% | 227.27 | 228.42 | 227.00 | 1,375 |
| 24 Sep 2024 | 227.28 | 0.56 | 0.25% | 226.50 | 227.28 | 225.82 | 790 |
| 23 Sep 2024 | 226.72 | 1.88 | 0.84% | 226.19 | 226.72 | 225.85 | 655 |
| 20 Sep 2024 | 224.84 | 2.49 | 1.12% | 223.57 | 224.84 | 223.53 | 483 |
| 19 Sep 2024 | 222.35 | 0.96 | 0.43% | 221.63 | 222.62 | 221.63 | 129 |
| 18 Sep 2024 | 221.39 | -0.46 | -0.21% | 221.58 | 222.21 | 221.21 | 382 |
| 17 Sep 2024 | 221.85 | -0.41 | -0.18% | 222.69 | 222.69 | 221.64 | 497 |
| 16 Sep 2024 | 222.26 | -0.48 | -0.22% | 222.68 | 223.09 | 222.26 | 518 |
| 13 Sep 2024 | 222.74 | 1.40 | 0.63% | 222.10 | 223.20 | 221.70 | 607 |
| 12 Sep 2024 | 221.34 | 3.19 | 1.46% | 218.98 | 223.15 | 218.96 | 1,063 |
| 11 Sep 2024 | 218.15 | -0.01 | 0.00% | 219.25 | 219.25 | 218.15 | 19 |
| 10 Sep 2024 | 218.16 | 1.37 | 0.63% | 217.28 | 218.29 | 217.09 | 479 |
| 09 Sep 2024 | 216.79 | -0.34 | -0.16% | 215.85 | 217.15 | 215.85 | 909 |
| 06 Sep 2024 | 217.13 | -0.07 | -0.03% | 217.21 | 217.37 | 217.04 | 209 |
| 05 Sep 2024 | 217.20 | 2.75 | 1.28% | 216.64 | 217.81 | 216.64 | 758 |
| 04 Sep 2024 | 214.45 | -0.72 | -0.33% | 215.77 | 215.77 | 214.45 | 97 |
| 03 Sep 2024 | 215.17 | -1.55 | -0.72% | 217.36 | 217.41 | 214.65 | 565 |
| 02 Sep 2024 | 216.72 | -0.72 | -0.33% | 216.44 | 216.79 | 216.40 | 81 |
| 30 Ago 2024 | 217.44 | -0.57 | -0.26% | 217.96 | 218.23 | 217.44 | 109 |
| 29 Ago 2024 | 218.01 | 2.17 | 1.01% | 217.35 | 218.14 | 217.35 | 561 |
| 28 Ago 2024 | 215.84 | -0.18 | -0.08% | 215.78 | 215.87 | 215.50 | 289 |
| 27 Ago 2024 | 216.02 | -0.15 | -0.07% | 215.56 | 216.02 | 215.32 | 415 |
| 26 Ago 2024 | 216.17 | 0.58 | 0.27% | 215.72 | 216.88 | 215.72 | 787 |
| 23 Ago 2024 | 215.59 | 1.90 | 0.89% | 214.65 | 215.59 | 214.65 | 554 |
| 22 Ago 2024 | 213.69 | -2.01 | -0.93% | 215.58 | 215.58 | 213.69 | 305 |
| 21 Ago 2024 | 215.70 | -2.08 | -0.96% | 216.75 | 216.89 | 215.70 | 74 |
| 20 Ago 2024 | 217.78 | 1.16 | 0.54% | 216.47 | 218.43 | 216.47 | 363 |
| 19 Ago 2024 | 216.62 | -0.49 | -0.23% | 217.31 | 217.70 | 216.28 | 541 |
| 16 Ago 2024 | 217.11 | 4.07 | 1.91% | 214.14 | 217.55 | 214.14 | 653 |
| 14 Ago 2024 | 213.04 | -2.70 | -1.25% | 215.15 | 215.17 | 213.04 | 844 |
| 13 Ago 2024 | 215.74 | 0.74 | 0.34% | 216.05 | 216.56 | 215.62 | 31,109 |
| 12 Ago 2024 | 215.00 | 1.99 | 0.93% | 213.90 | 215.00 | 213.80 | 182 |
| 09 Ago 2024 | 213.01 | 0.62 | 0.29% | 212.29 | 213.58 | 212.29 | 518 |
| 08 Ago 2024 | 212.39 | 1.64 | 0.78% | 210.40 | 212.39 | 209.67 | 599 |
| 07 Ago 2024 | 210.75 | 1.49 | 0.71% | 210.16 | 210.75 | 209.79 | 327 |
| 06 Ago 2024 | 209.26 | -0.74 | -0.35% | 210.80 | 212.21 | 209.19 | 712 |
| 05 Ago 2024 | 210.00 | -2.81 | -1.32% | 213.75 | 213.75 | 206.35 | 615 |
| 02 Ago 2024 | 212.81 | -4.45 | -2.05% | 218.85 | 218.85 | 212.81 | 1,228 |
| 01 Ago 2024 | 217.26 | 2.57 | 1.20% | 216.37 | 217.61 | 216.35 | 995 |
| 31 Jul 2024 | 214.69 | 2.53 | 1.19% | 214.09 | 214.69 | 214.05 | 290 |
| 30 Jul 2024 | 212.16 | 0.26 | 0.12% | 211.64 | 212.16 | 211.50 | 201 |
