Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SGLE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 56.34 | 0.64 | 1.15% | 55.98 | 56.48 | 55.73 | 561 |
| 19 Jun 2024 | 55.70 | 0.18 | 0.32% | 55.75 | 55.81 | 55.70 | 470 |
| 18 Jun 2024 | 55.52 | -0.01 | -0.02% | 55.43 | 55.56 | 55.20 | 1,183 |
| 17 Jun 2024 | 55.53 | -0.21 | -0.38% | 55.47 | 55.53 | 55.39 | 865 |
| 14 Jun 2024 | 55.74 | 0.56 | 1.01% | 55.32 | 55.77 | 55.32 | 671 |
| 13 Jun 2024 | 55.18 | -0.53 | -0.95% | 55.39 | 55.43 | 55.14 | 796 |
| 12 Jun 2024 | 55.71 | 0.32 | 0.58% | 55.36 | 55.91 | 55.17 | 12,297 |
| 11 Jun 2024 | 55.39 | 0.23 | 0.42% | 55.10 | 55.44 | 55.09 | 1,718 |
| 10 Jun 2024 | 55.16 | -0.05 | -0.09% | 55.12 | 55.16 | 55.08 | 726 |
| 07 Jun 2024 | 55.21 | -1.37 | -2.42% | 56.80 | 56.80 | 55.21 | 1,439 |
| 06 Jun 2024 | 56.58 | 0.32 | 0.57% | 56.61 | 56.62 | 56.45 | 3,065 |
| 05 Jun 2024 | 56.26 | 0.47 | 0.84% | 55.81 | 56.26 | 55.81 | 1,097 |
| 04 Jun 2024 | 55.79 | -0.06 | -0.11% | 55.84 | 55.84 | 55.75 | 280 |
| 03 Jun 2024 | 55.85 | -0.02 | -0.04% | 55.75 | 55.85 | 55.75 | 674 |
| 31 May 2024 | 55.87 | -0.23 | -0.41% | 56.14 | 56.42 | 55.87 | 684 |
| 30 May 2024 | 56.10 | 0.10 | 0.18% | 55.84 | 56.12 | 55.80 | 325 |
| 29 May 2024 | 56.00 | -0.12 | -0.21% | 56.49 | 56.49 | 56.00 | 2,792 |
| 28 May 2024 | 56.12 | -0.32 | -0.57% | 56.11 | 56.13 | 56.09 | 568 |
| 27 May 2024 | 56.44 | 0.43 | 0.77% | 56.06 | 56.49 | 56.01 | 9,380 |
| 24 May 2024 | 56.01 | -0.66 | -1.16% | 56.01 | 56.06 | 56.00 | 2,222 |
| 23 May 2024 | 56.67 | -0.68 | -1.19% | 56.59 | 56.67 | 56.39 | 725 |
| 22 May 2024 | 57.35 | -0.83 | -1.43% | 57.89 | 57.91 | 57.13 | 1,105 |
| 21 May 2024 | 58.18 | 0.08 | 0.14% | 57.73 | 58.18 | 57.73 | 864 |
| 20 May 2024 | 58.10 | 0.37 | 0.64% | 58.33 | 58.41 | 57.84 | 455 |
| 17 May 2024 | 57.73 | 0.88 | 1.55% | 57.18 | 57.73 | 57.08 | 350 |
| 16 May 2024 | 56.85 | -0.24 | -0.42% | 57.12 | 57.20 | 56.85 | 977 |
| 15 May 2024 | 57.09 | 0.77 | 1.37% | 56.56 | 57.11 | 56.39 | 10,056 |
| 14 May 2024 | 56.32 | 0.37 | 0.66% | 56.06 | 56.32 | 56.06 | 534 |
| 13 May 2024 | 55.95 | -0.69 | -1.22% | 56.29 | 56.29 | 55.95 | 417 |
| 10 May 2024 | 56.64 | 0.70 | 1.25% | 56.74 | 57.01 | 56.52 | 11,260 |
| 09 May 2024 | 55.94 | 0.49 | 0.88% | 55.48 | 56.03 | 55.29 | 354 |
| 08 May 2024 | 55.45 | 0.02 | 0.04% | 55.40 | 55.45 | 55.27 | 354 |
| 07 May 2024 | 55.43 | -0.17 | -0.31% | 55.64 | 55.64 | 55.43 | 1,890 |
| 06 May 2024 | 55.60 | 0.74 | 1.35% | 55.52 | 55.80 | 55.52 | 1,052 |
| 03 May 2024 | 54.86 | -0.41 | -0.74% | 55.10 | 55.10 | 54.86 | 655 |
| 02 May 2024 | 55.27 | 0.17 | 0.31% | 55.53 | 55.53 | 54.94 | 1,656 |
| 30 Abr 2024 | 55.10 | -0.82 | -1.47% | 55.56 | 55.58 | 55.04 | 2,332 |
| 29 Abr 2024 | 55.92 | -0.08 | -0.14% | 55.93 | 55.93 | 55.92 | 110 |
| 26 Abr 2024 | 56.00 | -0.08 | -0.14% | 56.24 | 56.36 | 56.00 | 161 |
| 25 Abr 2024 | 56.08 | 0.42 | 0.75% | 56.08 | 56.08 | 56.08 | 53 |
| 24 Abr 2024 | 55.66 | -0.03 | -0.05% | 55.80 | 55.80 | 55.52 | 542 |
| 23 Abr 2024 | 55.69 | -0.47 | -0.84% | 55.15 | 55.79 | 55.00 | 2,981 |
| 22 Abr 2024 | 56.16 | -1.26 | -2.19% | 56.60 | 56.65 | 56.16 | 1,032 |
| 19 Abr 2024 | 57.42 | 0.26 | 0.45% | 57.38 | 57.42 | 57.00 | 2,901 |
| 18 Abr 2024 | 57.16 | -0.08 | -0.14% | 57.05 | 57.16 | 57.02 | 626 |
| 17 Abr 2024 | 57.24 | 0.10 | 0.18% | 57.19 | 57.45 | 57.19 | 5,137 |
| 16 Abr 2024 | 57.14 | 1.16 | 2.07% | 57.05 | 57.23 | 56.78 | 5,763 |
| 15 Abr 2024 | 55.98 | -2.25 | -3.86% | 56.52 | 56.62 | 55.92 | 4,894 |
| 12 Abr 2024 | 58.23 | 1.93 | 3.43% | 57.56 | 58.23 | 57.37 | 2,985 |
| 11 Abr 2024 | 56.30 | 0.20 | 0.36% | 56.14 | 56.31 | 55.86 | 1,591 |
| 10 Abr 2024 | 56.10 | -0.27 | -0.48% | 56.62 | 56.62 | 55.71 | 30,528 |
| 09 Abr 2024 | 56.37 | 0.51 | 0.91% | 56.26 | 56.77 | 56.26 | 12,536 |
| 08 Abr 2024 | 55.86 | 0.05 | 0.09% | 56.08 | 56.27 | 55.86 | 1,562 |
| 05 Abr 2024 | 55.81 | 0.62 | 1.12% | 54.83 | 55.81 | 54.74 | 1,296 |
| 04 Abr 2024 | 55.19 | 0.30 | 0.55% | 55.08 | 55.19 | 54.93 | 2,554 |
| 03 Abr 2024 | 54.89 | 0.44 | 0.81% | 54.76 | 54.89 | 54.50 | 3,876 |
| 02 Abr 2024 | 54.45 | 1.18 | 2.22% | 54.20 | 54.45 | 53.93 | 2,826 |
| 28 Mar 2024 | 53.27 | 0.64 | 1.22% | 52.65 | 53.27 | 52.65 | 1,414 |
| 27 Mar 2024 | 52.63 | 0.33 | 0.63% | 52.33 | 52.72 | 52.33 | 3,347 |
| 26 Mar 2024 | 52.30 | -0.02 | -0.04% | 52.11 | 52.79 | 52.11 | 999 |
| 25 Mar 2024 | 52.32 | 0.23 | 0.44% | 52.10 | 52.32 | 52.05 | 5,261 |
