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 |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2.785 | 0.10 | 3.72% | 2.72 | 2.815 | 2.70 | 448,052 |
| 16 May 2024 | 2.685 | -0.04 | -1.29% | 2.735 | 2.74 | 2.66 | 294,034 |
| 15 May 2024 | 2.72 | 0.00 | 0.00% | 2.74 | 2.74 | 2.675 | 435,696 |
| 14 May 2024 | 2.72 | -0.03 | -1.09% | 2.79 | 2.79 | 2.71 | 312,725 |
| 13 May 2024 | 2.75 | 0.02 | 0.55% | 2.74 | 2.79 | 2.705 | 372,356 |
| 10 May 2024 | 2.735 | -0.11 | -3.87% | 2.835 | 2.86 | 2.71 | 741,856 |
| 09 May 2024 | 2.845 | -0.15 | -5.01% | 2.985 | 2.985 | 2.825 | 608,226 |
| 08 May 2024 | 2.995 | -0.09 | -2.76% | 3.06 | 3.065 | 2.935 | 691,906 |
| 07 May 2024 | 3.08 | 0.38 | 14.07% | 2.765 | 3.10 | 2.74 | 1,836,606 |
| 06 May 2024 | 2.70 | -0.27 | -8.94% | 2.80 | 2.83 | 2.55 | 1,040,521 |
| 03 May 2024 | 2.965 | 0.09 | 3.31% | 2.87 | 2.98 | 2.865 | 874,006 |
| 02 May 2024 | 2.87 | -0.02 | -0.52% | 2.885 | 2.90 | 2.835 | 400,903 |
| 30 Abr 2024 | 2.885 | -0.06 | -1.87% | 2.96 | 2.96 | 2.87 | 294,872 |
| 29 Abr 2024 | 2.94 | 0.02 | 0.51% | 2.91 | 2.955 | 2.88 | 193,216 |
| 26 Abr 2024 | 2.925 | 0.03 | 1.21% | 2.925 | 2.98 | 2.91 | 310,486 |
| 25 Abr 2024 | 2.89 | -0.13 | -4.30% | 3.015 | 3.02 | 2.86 | 350,773 |
| 24 Abr 2024 | 3.02 | -0.09 | -2.89% | 3.13 | 3.13 | 2.99 | 604,364 |
| 23 Abr 2024 | 3.11 | 0.02 | 0.81% | 3.12 | 3.12 | 3.05 | 279,894 |
| 22 Abr 2024 | 3.085 | 0.02 | 0.49% | 3.10 | 3.135 | 3.045 | 245,321 |
| 19 Abr 2024 | 3.07 | -0.08 | -2.38% | 3.11 | 3.11 | 3.02 | 498,070 |
| 18 Abr 2024 | 3.145 | -0.01 | -0.32% | 3.135 | 3.16 | 3.12 | 150,439 |
| 17 Abr 2024 | 3.155 | 0.01 | 0.32% | 3.145 | 3.20 | 3.12 | 213,530 |
| 16 Abr 2024 | 3.145 | -0.06 | -1.72% | 3.16 | 3.17 | 3.115 | 187,344 |
| 15 Abr 2024 | 3.20 | 0.00 | 0.00% | 3.17 | 3.25 | 3.165 | 253,803 |
| 12 Abr 2024 | 3.20 | -0.07 | -1.99% | 3.28 | 3.295 | 3.19 | 261,617 |
| 11 Abr 2024 | 3.265 | 0.02 | 0.77% | 3.24 | 3.29 | 3.215 | 289,188 |
| 10 Abr 2024 | 3.24 | 0.03 | 0.78% | 3.21 | 3.25 | 3.155 | 313,415 |
| 09 Abr 2024 | 3.215 | 0.01 | 0.31% | 3.215 | 3.26 | 3.18 | 324,201 |
| 08 Abr 2024 | 3.205 | 0.10 | 3.05% | 3.12 | 3.22 | 3.12 | 221,001 |
| 05 Abr 2024 | 3.11 | -0.06 | -1.74% | 3.12 | 3.14 | 3.06 | 192,439 |
| 04 Abr 2024 | 3.165 | 0.01 | 0.32% | 3.13 | 3.20 | 3.13 | 199,370 |
| 03 Abr 2024 | 3.155 | 0.01 | 0.48% | 3.135 | 3.16 | 3.11 | 163,004 |
| 02 Abr 2024 | 3.14 | -0.07 | -2.18% | 3.16 | 3.205 | 3.05 | 593,300 |
| 28 Mar 2024 | 3.21 | 0.02 | 0.78% | 3.18 | 3.215 | 3.155 | 309,057 |
| 27 Mar 2024 | 3.185 | -0.08 | -2.45% | 3.28 | 3.28 | 3.165 | 362,016 |
| 26 Mar 2024 | 3.265 | 0.12 | 3.82% | 3.155 | 3.32 | 3.135 | 632,586 |
| 25 Mar 2024 | 3.145 | -0.04 | -1.10% | 3.17 | 3.185 | 3.14 | 185,807 |
| 22 Mar 2024 | 3.18 | 0.03 | 0.79% | 3.115 | 3.19 | 3.10 | 351,466 |
| 21 Mar 2024 | 3.155 | -0.01 | -0.16% | 3.165 | 3.18 | 3.07 | 465,397 |
| 20 Mar 2024 | 3.16 | 0.06 | 1.94% | 3.065 | 3.165 | 3.055 | 441,064 |
| 19 Mar 2024 | 3.10 | -0.02 | -0.64% | 3.145 | 3.145 | 3.055 | 245,326 |
| 18 Mar 2024 | 3.12 | 0.02 | 0.48% | 3.085 | 3.225 | 3.085 | 668,620 |
| 15 Mar 2024 | 3.105 | -0.01 | -0.16% | 3.08 | 3.13 | 3.07 | 391,550 |
| 14 Mar 2024 | 3.11 | 0.12 | 4.01% | 3.01 | 3.13 | 3.00 | 477,509 |
| 13 Mar 2024 | 2.99 | -0.04 | -1.32% | 3.03 | 3.035 | 2.96 | 219,354 |
| 12 Mar 2024 | 3.03 | 0.17 | 5.94% | 2.88 | 3.05 | 2.87 | 693,240 |
| 11 Mar 2024 | 2.86 | 0.03 | 1.06% | 2.81 | 2.91 | 2.78 | 454,908 |
| 08 Mar 2024 | 2.83 | -0.10 | -3.25% | 2.91 | 2.915 | 2.805 | 645,162 |
| 07 Mar 2024 | 2.925 | -0.07 | -2.17% | 2.975 | 2.985 | 2.90 | 366,785 |
| 06 Mar 2024 | 2.99 | -0.03 | -0.99% | 3.035 | 3.055 | 2.955 | 364,095 |
| 05 Mar 2024 | 3.02 | -0.03 | -0.82% | 3.07 | 3.07 | 2.97 | 654,077 |
| 04 Mar 2024 | 3.045 | -0.04 | -1.14% | 3.105 | 3.115 | 3.015 | 677,611 |
| 01 Mar 2024 | 3.08 | -0.10 | -3.14% | 3.175 | 3.195 | 3.04 | 851,748 |
| 29 Feb 2024 | 3.18 | 0.20 | 6.53% | 3.00 | 3.20 | 2.97 | 1,370,361 |
| 28 Feb 2024 | 2.985 | 0.19 | 6.80% | 2.81 | 3.045 | 2.80 | 1,688,908 |
| 27 Feb 2024 | 2.795 | 0.00 | 0.18% | 2.80 | 2.85 | 2.735 | 1,386,670 |
| 26 Feb 2024 | 2.79 | 0.75 | 36.43% | 2.70 | 2.87 | 2.64 | 5,087,915 |
| 23 Feb 2024 | 2.045 | 0.05 | 2.56% | 2.04 | 2.045 | 1.99 | 392,592 |
| 22 Feb 2024 | 1.994 | 0.07 | 3.75% | 1.93 | 2.02 | 1.928 | 457,907 |
| 21 Feb 2024 | 1.922 | 0.00 | -0.21% | 1.93 | 1.948 | 1.90 | 236,622 |
| 20 Feb 2024 | 1.926 | 0.03 | 1.69% | 1.894 | 1.926 | 1.85 | 320,703 |
