Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SGLD7L Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 22.28 | 0.10 | 0.45% | 22.19 | 22.98 | 22.03 | 808 |
| 27 Jun 2024 | 22.18 | 1.47 | 7.10% | 20.35 | 22.43 | 20.35 | 587 |
| 26 Jun 2024 | 20.71 | -1.31 | -5.95% | 21.42 | 21.81 | 20.33 | 440 |
| 25 Jun 2024 | 22.02 | -0.61 | -2.70% | 22.21 | 23.02 | 21.99 | 360 |
| 24 Jun 2024 | 22.63 | 0.11 | 0.49% | 22.30 | 22.80 | 22.07 | 381 |
| 21 Jun 2024 | 22.52 | -2.03 | -8.27% | 25.23 | 25.66 | 22.39 | 4,443 |
| 20 Jun 2024 | 24.55 | 1.87 | 8.25% | 23.67 | 25.30 | 23.05 | 1,521 |
| 19 Jun 2024 | 22.68 | 0.04 | 0.18% | 22.95 | 23.24 | 22.57 | 520 |
| 18 Jun 2024 | 22.64 | 0.34 | 1.52% | 22.44 | 22.77 | 21.45 | 900 |
| 17 Jun 2024 | 22.30 | -0.85 | -3.67% | 22.24 | 22.79 | 22.10 | 1,221 |
| 14 Jun 2024 | 23.15 | 1.42 | 6.53% | 21.78 | 23.53 | 21.68 | 4,290 |
| 13 Jun 2024 | 21.73 | -1.42 | -6.13% | 21.83 | 22.65 | 21.32 | 520 |
| 12 Jun 2024 | 23.15 | 0.85 | 3.81% | 22.35 | 23.92 | 22.13 | 980 |
| 11 Jun 2024 | 22.30 | 0.48 | 2.20% | 21.32 | 22.70 | 21.32 | 1,290 |
| 10 Jun 2024 | 21.82 | -0.29 | -1.31% | 21.90 | 21.93 | 21.55 | 3,354 |
| 07 Jun 2024 | 22.11 | -4.85 | -17.99% | 27.13 | 27.36 | 21.85 | 4,545 |
| 06 Jun 2024 | 26.96 | 1.49 | 5.85% | 26.50 | 26.96 | 25.53 | 850 |
| 05 Jun 2024 | 25.47 | 1.86 | 7.88% | 24.43 | 25.49 | 23.85 | 1,505 |
| 04 Jun 2024 | 23.61 | -1.32 | -5.29% | 25.38 | 25.46 | 22.97 | 1,620 |
| 03 Jun 2024 | 24.93 | 0.68 | 2.80% | 23.33 | 25.12 | 23.02 | 251 |
| 31 May 2024 | 24.25 | -0.98 | -3.88% | 25.25 | 26.30 | 24.15 | 120 |
| 30 May 2024 | 25.23 | 0.10 | 0.40% | 23.90 | 25.81 | 23.90 | 930 |
| 29 May 2024 | 25.13 | -1.42 | -5.35% | 26.25 | 26.27 | 24.76 | 1,630 |
| 28 May 2024 | 26.55 | 0.17 | 0.64% | 25.73 | 26.80 | 25.12 | 330 |
| 27 May 2024 | 26.38 | 1.51 | 6.07% | 25.43 | 26.49 | 25.07 | 1,696 |
| 24 May 2024 | 24.87 | -0.63 | -2.47% | 25.21 | 25.64 | 24.87 | 1,670 |
| 23 May 2024 | 25.50 | -4.32 | -14.49% | 27.14 | 27.85 | 25.50 | 2,040 |
| 22 May 2024 | 29.82 | -3.75 | -11.17% | 32.37 | 32.52 | 29.28 | 2,441 |
| 21 May 2024 | 33.57 | 0.45 | 1.36% | 32.37 | 33.97 | 31.72 | 1,221 |
| 20 May 2024 | 33.12 | 1.55 | 4.91% | 35.40 | 35.40 | 31.77 | 3,899 |
| 17 May 2024 | 31.57 | 2.24 | 7.64% | 29.59 | 32.57 | 29.50 | 2,714 |
| 16 May 2024 | 29.33 | -0.52 | -1.74% | 30.07 | 30.22 | 28.55 | 550 |
| 15 May 2024 | 29.85 | 2.60 | 9.54% | 27.85 | 29.85 | 27.39 | 685 |
| 14 May 2024 | 27.25 | 1.26 | 4.85% | 26.84 | 27.59 | 26.21 | 2,120 |
| 13 May 2024 | 25.99 | -2.70 | -9.41% | 27.73 | 27.73 | 25.99 | 2,215 |
| 10 May 2024 | 28.69 | 2.35 | 8.92% | 28.28 | 29.74 | 28.15 | 1,560 |
| 09 May 2024 | 26.34 | 1.10 | 4.36% | 25.10 | 26.60 | 24.42 | 6,830 |
| 08 May 2024 | 25.24 | 0.22 | 0.88% | 25.34 | 25.38 | 24.29 | 3,500 |
| 07 May 2024 | 25.02 | -0.62 | -2.42% | 25.45 | 25.60 | 24.71 | 2,550 |
| 06 May 2024 | 25.64 | 2.23 | 9.53% | 25.04 | 26.24 | 24.94 | 2,815 |
| 03 May 2024 | 23.41 | -1.14 | -4.64% | 24.57 | 25.18 | 22.81 | 1,153 |
| 02 May 2024 | 24.55 | 0.19 | 0.78% | 25.23 | 25.47 | 23.35 | 111 |
| 30 Abr 2024 | 24.36 | -3.29 | -11.90% | 26.34 | 26.39 | 23.91 | 1,720 |
| 29 Abr 2024 | 27.65 | 0.23 | 0.84% | 27.03 | 28.15 | 26.83 | 5,554 |
| 26 Abr 2024 | 27.42 | 0.05 | 0.18% | 27.77 | 28.77 | 27.17 | 1,665 |
| 25 Abr 2024 | 27.37 | -0.02 | -0.07% | 26.16 | 28.22 | 25.96 | 6,855 |
| 24 Abr 2024 | 27.39 | 0.78 | 2.93% | 27.19 | 27.80 | 25.84 | 835 |
| 23 Abr 2024 | 26.61 | -1.15 | -4.14% | 25.61 | 27.42 | 24.35 | 5,313 |
| 22 Abr 2024 | 27.76 | -6.06 | -17.92% | 30.90 | 30.92 | 27.74 | 4,678 |
| 19 Abr 2024 | 33.82 | 1.10 | 3.36% | 32.52 | 33.92 | 31.92 | 3,041 |
| 18 Abr 2024 | 32.72 | -0.70 | -2.09% | 32.27 | 33.55 | 31.82 | 793 |
| 17 Abr 2024 | 33.42 | 0.57 | 1.74% | 32.42 | 34.17 | 32.27 | 2,225 |
| 16 Abr 2024 | 32.85 | 2.78 | 9.25% | 33.47 | 33.92 | 31.52 | 3,582 |
| 15 Abr 2024 | 30.07 | -4.65 | -13.39% | 31.05 | 31.05 | 27.98 | 16,654 |
| 12 Abr 2024 | 34.72 | 5.69 | 19.60% | 33.42 | 37.32 | 33.12 | 17,727 |
| 11 Abr 2024 | 29.03 | 0.06 | 0.21% | 29.16 | 29.72 | 27.97 | 808 |
| 10 Abr 2024 | 28.97 | -0.51 | -1.73% | 30.47 | 30.52 | 27.77 | 2,290 |
| 09 Abr 2024 | 29.48 | 1.30 | 4.61% | 29.38 | 31.02 | 29.21 | 5,474 |
| 08 Abr 2024 | 28.18 | 0.30 | 1.08% | 28.38 | 29.30 | 27.33 | 1,226 |
| 05 Abr 2024 | 27.88 | 2.53 | 9.98% | 24.41 | 27.88 | 24.11 | 3,419 |
| 04 Abr 2024 | 25.35 | 0.28 | 1.12% | 25.62 | 25.71 | 24.58 | 4,771 |
| 03 Abr 2024 | 25.07 | 2.01 | 8.72% | 24.97 | 25.07 | 23.81 | 3,958 |
| 02 Abr 2024 | 23.06 | 2.46 | 11.94% | 22.92 | 24.39 | 22.92 | 1,044 |
