Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SGBEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.01041 | -0.00014 | -1.33% | 0.01055 | 0.01094 | 0.01041 | 1,249,240.00 |
| 05 Jun 2024 | 0.01055 | 0.00011 | 1.05% | 0.01035 | 0.01058 | 0.01001 | 1,058,866.00 |
| 04 Jun 2024 | 0.01044 | 0.00003 | 0.29% | 0.01035 | 0.01094 | 0.00971 | 2,386,829.00 |
| 03 Jun 2024 | 0.01041 | 0.00155 | 17.49% | 0.00886 | 0.01089 | 0.00833 | 4,146,582.00 |
| 02 Jun 2024 | 0.00886 | 0.00052 | 6.24% | 0.00834 | 0.00919 | 0.00801 | 939,639.00 |
| 01 Jun 2024 | 0.00834 | 0.00015 | 1.83% | 0.00819 | 0.00834 | 0.00808 | 427,324.00 |
| 31 May 2024 | 0.00819 | 0.00018 | 2.25% | 0.00801 | 0.00819 | 0.0078 | 511,381.00 |
| 30 May 2024 | 0.00801 | -0.00029 | -3.49% | 0.0083 | 0.00837 | 0.00798 | 304,371.00 |
| 29 May 2024 | 0.0083 | 0.0002 | 2.47% | 0.0081 | 0.00836 | 0.008 | 589,359.00 |
| 28 May 2024 | 0.0081 | -0.00039 | -4.59% | 0.00849 | 0.00862 | 0.0078 | 1,305,530.00 |
| 27 May 2024 | 0.00849 | 0.00022 | 2.66% | 0.00824 | 0.00857 | 0.00786 | 2,161,712.00 |
| 26 May 2024 | 0.00827 | 0.00027 | 3.37% | 0.008 | 0.00827 | 0.00769 | 754,735.00 |
| 25 May 2024 | 0.008 | -0.00014 | -1.72% | 0.00814 | 0.00828 | 0.008 | 498,135.00 |
| 24 May 2024 | 0.00814 | 0.00025 | 3.17% | 0.00789 | 0.00814 | 0.00765 | 881,525.00 |
| 23 May 2024 | 0.00789 | -0.00007 | -0.88% | 0.00796 | 0.00834 | 0.00781 | 559,380.00 |
| 22 May 2024 | 0.00796 | -0.00043 | -5.13% | 0.00839 | 0.00842 | 0.00784 | 1,088,031.00 |
| 21 May 2024 | 0.00839 | 0.00044 | 5.53% | 0.008 | 0.00894 | 0.008 | 1,390,063.00 |
| 20 May 2024 | 0.00795 | 0.00026 | 3.38% | 0.00764 | 0.00798 | 0.00736 | 1,854,292.00 |
| 19 May 2024 | 0.00769 | -0.00022 | -2.78% | 0.00791 | 0.00823 | 0.00762 | 974,862.00 |
| 18 May 2024 | 0.00791 | -0.00028 | -3.42% | 0.00819 | 0.00819 | 0.00752 | 3,151,399.00 |
| 17 May 2024 | 0.00819 | -0.00019 | -2.27% | 0.00838 | 0.00877 | 0.00788 | 3,452,179.00 |
| 16 May 2024 | 0.00838 | 0.00113 | 15.59% | 0.00725 | 0.0087 | 0.00723 | 3,079,561.00 |
| 15 May 2024 | 0.00725 | -0.00016 | -2.16% | 0.00741 | 0.00769 | 0.00711 | 1,050,278.00 |
| 14 May 2024 | 0.00741 | -0.0004 | -5.12% | 0.00786 | 0.00799 | 0.00741 | 1,275,442.00 |
| 13 May 2024 | 0.00781 | -0.00051 | -6.13% | 0.00826 | 0.0083 | 0.00781 | 2,839,356.00 |
| 12 May 2024 | 0.00832 | 0.00003 | 0.36% | 0.00829 | 0.00844 | 0.008 | 771,874.00 |
| 11 May 2024 | 0.00829 | -0.00008 | -0.96% | 0.00859 | 0.00879 | 0.00822 | 543,708.00 |
| 10 May 2024 | 0.00837 | -0.00027 | -3.13% | 0.00864 | 0.00867 | 0.00821 | 2,113,518.00 |
| 09 May 2024 | 0.00864 | -0.00037 | -4.11% | 0.00896 | 0.00927 | 0.00861 | 1,016,598.00 |
| 08 May 2024 | 0.00901 | -0.00032 | -3.43% | 0.00933 | 0.00972 | 0.00896 | 1,224,043.00 |
| 07 May 2024 | 0.00933 | -0.00007 | -0.74% | 0.00936 | 0.0094 | 0.00908 | 701,792.00 |
| 06 May 2024 | 0.0094 | 0.00036 | 3.98% | 0.00891 | 0.00985 | 0.00886 | 950,736.00 |
| 05 May 2024 | 0.00904 | 0.00011 | 1.23% | 0.00893 | 0.00931 | 0.00886 | 483,862.00 |
| 04 May 2024 | 0.00893 | -0.00031 | -3.35% | 0.00924 | 0.00963 | 0.00875 | 1,099,445.00 |
| 03 May 2024 | 0.00924 | 0.00023 | 2.55% | 0.00901 | 0.00924 | 0.0086 | 811,263.00 |
| 02 May 2024 | 0.00901 | 0.00013 | 1.46% | 0.0089 | 0.00926 | 0.00842 | 1,395,695.00 |
| 01 May 2024 | 0.00888 | 0.00017 | 1.95% | 0.00871 | 0.00914 | 0.00861 | 829,281.00 |
| 30 Abr 2024 | 0.00871 | -0.00046 | -5.02% | 0.00917 | 0.0093 | 0.00871 | 705,472.00 |
| 29 Abr 2024 | 0.00917 | -0.00036 | -3.78% | 0.00981 | 0.01033 | 0.00913 | 1,259,142.00 |
| 28 Abr 2024 | 0.00953 | 0.00012 | 1.28% | 0.00941 | 0.00987 | 0.00921 | 1,420,814.00 |
| 27 Abr 2024 | 0.00941 | -0.0004 | -4.08% | 0.00981 | 0.00981 | 0.00906 | 961,758.00 |
| 26 Abr 2024 | 0.00981 | -0.00029 | -2.87% | 0.01004 | 0.01025 | 0.00981 | 320,748.00 |
| 25 Abr 2024 | 0.0101 | 0.00049 | 5.10% | 0.00961 | 0.01013 | 0.00961 | 430,038.00 |
| 24 Abr 2024 | 0.00961 | -0.0002 | -2.04% | 0.00981 | 0.01033 | 0.00961 | 1,057,018.00 |
| 23 Abr 2024 | 0.00981 | -0.00029 | -2.87% | 0.01001 | 0.01033 | 0.00981 | 472,094.00 |
| 22 Abr 2024 | 0.0101 | 0.00009 | 0.90% | 0.00986 | 0.01049 | 0.00955 | 1,528,049.00 |
| 21 Abr 2024 | 0.01001 | -0.00031 | -3.00% | 0.01032 | 0.01049 | 0.00973 | 1,437,274.00 |
| 20 Abr 2024 | 0.01032 | 0.00077 | 8.06% | 0.00955 | 0.01044 | 0.00935 | 3,632,321.00 |
| 19 Abr 2024 | 0.00955 | -0.00031 | -3.14% | 0.00986 | 0.01029 | 0.00955 | 1,036,330.00 |
| 18 Abr 2024 | 0.00986 | 0.00015 | 1.54% | 0.00971 | 0.01003 | 0.00937 | 452,630.00 |
| 17 Abr 2024 | 0.00971 | 0.00034 | 3.63% | 0.00954 | 0.00985 | 0.00914 | 893,020.00 |
| 16 Abr 2024 | 0.00937 | -0.00022 | -2.29% | 0.00962 | 0.01009 | 0.00911 | 1,047,257.00 |
| 15 Abr 2024 | 0.00959 | -0.0009 | -8.58% | 0.01049 | 0.01054 | 0.00934 | 1,554,219.00 |
| 14 Abr 2024 | 0.01049 | 0.0013 | 14.15% | 0.00929 | 0.01059 | 0.00929 | 938,880.00 |
| 13 Abr 2024 | 0.00919 | -0.00112 | -10.86% | 0.01021 | 0.01062 | 0.0088 | 2,593,881.00 |
| 12 Abr 2024 | 0.01031 | -0.00075 | -6.78% | 0.01106 | 0.01134 | 0.00965 | 2,141,902.00 |
| 11 Abr 2024 | 0.01106 | -0.00013 | -1.16% | 0.01119 | 0.01129 | 0.01088 | 888,218.00 |
| 10 Abr 2024 | 0.01119 | -0.00025 | -2.19% | 0.01144 | 0.01157 | 0.01104 | 1,082,411.00 |
| 09 Abr 2024 | 0.01144 | -0.00007 | -0.61% | 0.01147 | 0.01269 | 0.01121 | 1,258,691.00 |
| 08 Abr 2024 | 0.01151 | 0.00014 | 1.23% | 0.01137 | 0.01229 | 0.0113 | 4,669,229.00 |
| 07 Abr 2024 | 0.01137 | -0.00011 | -0.96% | 0.01148 | 0.01183 | 0.01136 | 612,313.00 |
| 06 Abr 2024 | 0.01148 | 0.00016 | 1.41% | 0.01169 | 0.01209 | 0.01036 | 2,538,578.00 |
| 05 Abr 2024 | 0.01132 | -0.0003 | -2.58% | 0.01162 | 0.01164 | 0.01122 | 758,011.00 |
| 04 Abr 2024 | 0.01162 | -0.00063 | -5.14% | 0.01225 | 0.01269 | 0.01162 | 1,646,969.00 |
| 03 Abr 2024 | 0.01225 | -0.00104 | -7.83% | 0.01274 | 0.01282 | 0.01221 | 2,824,722.00 |
| 02 Abr 2024 | 0.01329 | 0.00033 | 2.55% | 0.01299 | 0.01329 | 0.01219 | 2,443,179.00 |
| 01 Abr 2024 | 0.01296 | -0.00027 | -2.04% | 0.01329 | 0.01399 | 0.01198 | 6,169,440.00 |
| 31 Mar 2024 | 0.01323 | 0.00084 | 6.78% | 0.01239 | 0.01459 | 0.01166 | 5,878,989.00 |
| 30 Mar 2024 | 0.01239 | 0.0002 | 1.64% | 0.01219 | 0.01331 | 0.01219 | 616,335.00 |
| 29 Mar 2024 | 0.01219 | -0.00069 | -5.36% | 0.01288 | 0.01375 | 0.01216 | 1,761,418.00 |
| 28 Mar 2024 | 0.01288 | 0.00079 | 6.53% | 0.01209 | 0.01288 | 0.01161 | 936,346.00 |
| 27 Mar 2024 | 0.01209 | -0.00062 | -4.88% | 0.01271 | 0.01271 | 0.01189 | 493,829.00 |
| 26 Mar 2024 | 0.01271 | 0.00062 | 5.13% | 0.01212 | 0.01339 | 0.01212 | 1,711,231.00 |
| 25 Mar 2024 | 0.01209 | -0.00026 | -2.11% | 0.01245 | 0.0127 | 0.01181 | 5,320,288.00 |
| 24 Mar 2024 | 0.01235 | 0.0003 | 2.49% | 0.01205 | 0.01241 | 0.01136 | 1,126,644.00 |
| 23 Mar 2024 | 0.01205 | -0.00041 | -3.29% | 0.01246 | 0.01255 | 0.01171 | 1,020,231.00 |
| 22 Mar 2024 | 0.01246 | -0.00071 | -5.39% | 0.01317 | 0.01341 | 0.01204 | 2,378,133.00 |
| 21 Mar 2024 | 0.01317 | 0.00188 | 16.65% | 0.01129 | 0.0132 | 0.01109 | 2,733,136.00 |
| 20 Mar 2024 | 0.01129 | 0.00083 | 7.93% | 0.01046 | 0.01149 | 0.01011 | 6,484,774.00 |
| 19 Mar 2024 | 0.01046 | -0.00046 | -4.21% | 0.01092 | 0.01104 | 0.00985 | 2,357,672.00 |
| 18 Mar 2024 | 0.01092 | -0.00084 | -7.14% | 0.01175 | 0.01179 | 0.01091 | 2,833,008.00 |
| 17 Mar 2024 | 0.01176 | 0.00071 | 6.43% | 0.01105 | 0.01294 | 0.01092 | 2,652,157.00 |
| 16 Mar 2024 | 0.01105 | -0.00007 | -0.63% | 0.01121 | 0.01205 | 0.01081 | 7,437,482.00 |
| 15 Mar 2024 | 0.01112 | -0.00148 | -11.75% | 0.01203 | 0.01216 | 0.0105 | 13,546,060.00 |
| 14 Mar 2024 | 0.0126 | -0.00012 | -0.94% | 0.01269 | 0.01311 | 0.01251 | 2,843,471.00 |
| 13 Mar 2024 | 0.01272 | -0.00049 | -3.71% | 0.01321 | 0.01385 | 0.01211 | 8,334,226.00 |
| 12 Mar 2024 | 0.01321 | -0.00111 | -7.75% | 0.01432 | 0.01432 | 0.01321 | 2,354,238.00 |
| 11 Mar 2024 | 0.01432 | 0.00021 | 1.49% | 0.01432 | 0.01469 | 0.01333 | 5,162,786.00 |
| 10 Mar 2024 | 0.01411 | -0.0004 | -2.76% | 0.0144 | 0.01509 | 0.01411 | 1,115,564.00 |
| 09 Mar 2024 | 0.01451 | -0.0001 | -0.68% | 0.01461 | 0.01483 | 0.01421 | 1,187,934.00 |
