Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SGBUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.008756 | 0.000189 | 2.21% | 0.008666 | 0.008984 | 0.008301 | 9,114,842.00 |
| 25 May 2024 | 0.008567 | -0.000303 | -3.42% | 0.008719 | 0.008998 | 0.008523 | 6,596,193.00 |
| 24 May 2024 | 0.00887 | 0.000155 | 1.78% | 0.008961 | 0.009127 | 0.008148 | 11,154,399.00 |
| 23 May 2024 | 0.008715 | 0.00004 | 0.46% | 0.008607 | 0.009127 | 0.008429 | 11,543,535.00 |
| 22 May 2024 | 0.008675 | -0.000264 | -2.95% | 0.008939 | 0.009225 | 0.008441 | 14,836,698.00 |
| 21 May 2024 | 0.008939 | 0.000307 | 3.56% | 0.008632 | 0.009661 | 0.008073 | 14,573,356.00 |
| 20 May 2024 | 0.008632 | 0.000265 | 3.17% | 0.008572 | 0.008683 | 0.007952 | 14,365,022.00 |
| 19 May 2024 | 0.008367 | -0.000213 | -2.48% | 0.008622 | 0.00887 | 0.00827 | 11,239,175.00 |
| 18 May 2024 | 0.00858 | -0.000382 | -4.26% | 0.008974 | 0.009301 | 0.00837 | 12,516,775.00 |
| 17 May 2024 | 0.008962 | 0.000116 | 1.31% | 0.008371 | 0.009493 | 0.008354 | 12,642,689.00 |
| 16 May 2024 | 0.008846 | 0.000963 | 12.22% | 0.007886 | 0.009396 | 0.007634 | 12,673,206.00 |
| 15 May 2024 | 0.007883 | -0.00017 | -2.11% | 0.008 | 0.00836 | 0.007634 | 16,789,598.00 |
| 14 May 2024 | 0.008053 | -0.000391 | -4.63% | 0.008564 | 0.008852 | 0.007839 | 10,858,420.00 |
| 13 May 2024 | 0.008444 | -0.000741 | -8.07% | 0.008925 | 0.009267 | 0.008431 | 13,022,523.00 |
| 12 May 2024 | 0.009185 | 0.000276 | 3.10% | 0.008909 | 0.009267 | 0.008689 | 7,741,015.00 |
| 11 May 2024 | 0.008909 | -0.000086 | -0.96% | 0.008768 | 0.009323 | 0.008644 | 10,064,662.00 |
| 10 May 2024 | 0.008995 | -0.000303 | -3.26% | 0.009298 | 0.009623 | 0.008644 | 16,589,469.00 |
| 09 May 2024 | 0.009298 | -0.000576 | -5.83% | 0.009799 | 0.010159 | 0.009274 | 15,564,464.00 |
| 08 May 2024 | 0.009874 | -0.000067 | -0.67% | 0.010068 | 0.010482 | 0.00961 | 9,952,397.00 |
| 07 May 2024 | 0.009941 | -0.000147 | -1.46% | 0.009881 | 0.010193 | 0.009588 | 7,132,826.00 |
| 06 May 2024 | 0.010088 | 0.000349 | 3.58% | 0.009702 | 0.0102 | 0.009472 | 10,272,958.00 |
| 05 May 2024 | 0.009739 | 0.000083 | 0.86% | 0.009409 | 0.010225 | 0.009326 | 7,005,348.00 |
| 04 May 2024 | 0.009656 | -0.00031 | -3.11% | 0.009964 | 0.010337 | 0.009349 | 8,285,813.00 |
| 03 May 2024 | 0.009966 | 0.00022 | 2.26% | 0.009469 | 0.010 | 0.008868 | 9,765,981.00 |
| 02 May 2024 | 0.009746 | 0.000244 | 2.57% | 0.009502 | 0.009861 | 0.008991 | 9,325,099.00 |
| 01 May 2024 | 0.009502 | 0.000146 | 1.56% | 0.009818 | 0.00999 | 0.009212 | 8,360,144.00 |
| 30 Abr 2024 | 0.009356 | -0.000633 | -6.34% | 0.009989 | 0.010469 | 0.009268 | 8,248,949.00 |
| 29 Abr 2024 | 0.009989 | 0.00013 | 1.32% | 0.007679 | 0.010342 | 0.007348 | 13,564,517.00 |
| 28 Abr 2024 | 0.009859 | -0.000221 | -2.19% | 0.01008 | 0.010553 | 0.009758 | 7,963,252.00 |
| 27 Abr 2024 | 0.01008 | -0.000406 | -3.87% | 0.010542 | 0.010768 | 0.009 | 10,158,031.00 |
| 26 Abr 2024 | 0.010486 | -0.000274 | -2.55% | 0.01076 | 0.011238 | 0.010376 | 8,436,738.00 |
| 25 Abr 2024 | 0.01076 | -0.000031 | -0.29% | 0.010533 | 0.011359 | 0.010322 | 7,193,539.00 |
| 24 Abr 2024 | 0.010791 | 0.000198 | 1.87% | 0.010593 | 0.011092 | 0.010141 | 7,416,530.00 |
| 23 Abr 2024 | 0.010593 | -0.000158 | -1.47% | 0.01059 | 0.011055 | 0.010088 | 6,297,236.00 |
| 22 Abr 2024 | 0.010751 | -0.000206 | -1.88% | 0.010678 | 0.011082 | 0.010326 | 10,196,400.00 |
| 21 Abr 2024 | 0.010957 | -0.000052 | -0.47% | 0.010913 | 0.011267 | 0.010158 | 7,868,057.00 |
| 20 Abr 2024 | 0.011009 | 0.000545 | 5.21% | 0.010171 | 0.011119 | 0.010014 | 8,283,477.00 |
| 19 Abr 2024 | 0.010464 | -0.000022 | -0.21% | 0.010486 | 0.010966 | 0.010078 | 9,401,986.00 |
| 18 Abr 2024 | 0.010486 | 0.000353 | 3.48% | 0.01007 | 0.010672 | 0.009878 | 8,653,483.00 |
| 17 Abr 2024 | 0.010133 | 0.00007 | 0.70% | 0.010134 | 0.010485 | 0.009217 | 10,257,603.00 |
| 16 Abr 2024 | 0.010063 | -0.000038 | -0.38% | 0.010164 | 0.01077 | 0.009217 | 9,148,710.00 |
| 15 Abr 2024 | 0.010101 | -0.001101 | -9.83% | 0.01019 | 0.011249 | 0.009764 | 13,170,600.00 |
| 14 Abr 2024 | 0.011202 | 0.003433 | 44.19% | 0.009732 | 0.011332 | 0.005922 | 22,316,487.00 |
| 13 Abr 2024 | 0.007769 | -0.003177 | -29.02% | 0.010989 | 0.01153 | 0.007751 | 14,045,170.00 |
| 12 Abr 2024 | 0.010946 | -0.000651 | -5.61% | 0.011569 | 0.012258 | 0.010483 | 6,793,261.00 |
| 11 Abr 2024 | 0.011597 | -0.000438 | -3.64% | 0.012035 | 0.013 | 0.011485 | 8,492,103.00 |
| 10 Abr 2024 | 0.012035 | 0.000458 | 3.96% | 0.011586 | 0.013 | 0.010765 | 8,008,561.00 |
| 09 Abr 2024 | 0.011577 | -0.000412 | -3.44% | 0.011972 | 0.013617 | 0.011575 | 7,220,854.00 |
| 08 Abr 2024 | 0.011989 | -0.000196 | -1.61% | 0.012719 | 0.013022 | 0.011884 | 11,880,508.00 |
| 07 Abr 2024 | 0.012185 | -0.000416 | -3.30% | 0.012564 | 0.012969 | 0.012071 | 8,115,439.00 |
| 06 Abr 2024 | 0.012601 | 0.000136 | 1.09% | 0.012716 | 0.013108 | 0.011447 | 9,051,498.00 |
| 05 Abr 2024 | 0.012465 | -0.000233 | -1.83% | 0.0127 | 0.013318 | 0.012084 | 9,147,309.00 |
| 04 Abr 2024 | 0.012698 | -0.000853 | -6.29% | 0.013406 | 0.013595 | 0.012572 | 9,053,093.00 |
| 03 Abr 2024 | 0.013551 | -0.000459 | -3.28% | 0.013818 | 0.014116 | 0.01318 | 9,436,489.00 |
| 02 Abr 2024 | 0.01401 | 0.000113 | 0.81% | 0.013843 | 0.014369 | 0.013051 | 8,691,710.00 |
| 01 Abr 2024 | 0.013897 | -0.000344 | -2.42% | 0.015065 | 0.015085 | 0.013451 | 12,314,778.00 |
| 31 Mar 2024 | 0.014241 | 0.001007 | 7.61% | 0.013234 | 0.016155 | 0.012555 | 11,970,514.00 |
| 30 Mar 2024 | 0.013234 | 0.000081 | 0.62% | 0.013079 | 0.013628 | 0.012925 | 6,588,719.00 |
| 29 Mar 2024 | 0.013153 | -0.000701 | -5.06% | 0.013854 | 0.013977 | 0.012937 | 6,610,776.00 |
| 28 Mar 2024 | 0.013854 | 0.000957 | 7.42% | 0.012897 | 0.013977 | 0.012854 | 7,203,116.00 |
| 27 Mar 2024 | 0.012897 | -0.00079 | -5.77% | 0.013626 | 0.013985 | 0.012871 | 6,138,039.00 |
| 26 Mar 2024 | 0.013687 | 0.000563 | 4.29% | 0.013124 | 0.014543 | 0.012997 | 8,835,413.00 |
| 25 Mar 2024 | 0.013124 | -0.000077 | -0.58% | 0.013542 | 0.013667 | 0.012442 | 15,548,514.00 |
| 24 Mar 2024 | 0.013201 | 0.00036 | 2.80% | 0.012841 | 0.013322 | 0.012146 | 10,520,122.00 |
| 23 Mar 2024 | 0.012841 | -0.000573 | -4.27% | 0.013417 | 0.013572 | 0.012557 | 9,525,306.00 |
| 22 Mar 2024 | 0.013414 | -0.000438 | -3.16% | 0.014197 | 0.014609 | 0.012601 | 9,648,667.00 |
| 21 Mar 2024 | 0.013852 | 0.001555 | 12.65% | 0.012138 | 0.014385 | 0.011 | 8,907,134.00 |
| 20 Mar 2024 | 0.012297 | 0.000892 | 7.82% | 0.011584 | 0.012468 | 0.010916 | 11,071,489.00 |
| 19 Mar 2024 | 0.011405 | -0.000475 | -4.00% | 0.011846 | 0.012209 | 0.010657 | 11,298,494.00 |
| 18 Mar 2024 | 0.01188 | -0.000919 | -7.18% | 0.012802 | 0.013095 | 0.011681 | 11,073,859.00 |
| 17 Mar 2024 | 0.012799 | 0.00074 | 6.14% | 0.012059 | 0.013843 | 0.011832 | 10,932,110.00 |
| 16 Mar 2024 | 0.012059 | -0.000165 | -1.35% | 0.012075 | 0.0128 | 0.0117 | 15,092,910.00 |
| 15 Mar 2024 | 0.012224 | -0.000832 | -6.37% | 0.01386 | 0.013902 | 0.011518 | 19,318,746.00 |
| 14 Mar 2024 | 0.013056 | -0.000885 | -6.35% | 0.013948 | 0.014847 | 0.013056 | 11,228,429.00 |
| 13 Mar 2024 | 0.013941 | -0.000765 | -5.20% | 0.014431 | 0.015206 | 0.013595 | 10,383,656.00 |
| 12 Mar 2024 | 0.014706 | -0.00092 | -5.89% | 0.015626 | 0.015859 | 0.014452 | 12,302,338.00 |
| 11 Mar 2024 | 0.015626 | 0.000258 | 1.68% | 0.015828 | 0.01596 | 0.015015 | 14,525,710.00 |
| 10 Mar 2024 | 0.015368 | -0.000385 | -2.44% | 0.015753 | 0.016444 | 0.015281 | 7,432,236.00 |
| 09 Mar 2024 | 0.015753 | -0.000429 | -2.65% | 0.015925 | 0.016796 | 0.015348 | 11,076,227.00 |
| 08 Mar 2024 | 0.016182 | -0.000378 | -2.28% | 0.016501 | 0.01729 | 0.01526 | 11,345,829.00 |
| 07 Mar 2024 | 0.01656 | 0.002034 | 14.00% | 0.014526 | 0.016954 | 0.014431 | 8,491,286.00 |
| 06 Mar 2024 | 0.014526 | -0.000016 | -0.11% | 0.014532 | 0.015863 | 0.014043 | 8,217,455.00 |
| 05 Mar 2024 | 0.014542 | -0.001234 | -7.82% | 0.015776 | 0.016473 | 0.014039 | 10,297,828.00 |
| 04 Mar 2024 | 0.015776 | -0.000547 | -3.35% | 0.016441 | 0.016998 | 0.015293 | 12,284,011.00 |
| 03 Mar 2024 | 0.016323 | -0.000685 | -4.03% | 0.017008 | 0.017588 | 0.015878 | 5,822,127.00 |
| 02 Mar 2024 | 0.017008 | -0.000887 | -4.96% | 0.017699 | 0.01891 | 0.016762 | 6,992,756.00 |
| 01 Mar 2024 | 0.017895 | 0.002025 | 12.76% | 0.015982 | 0.019142 | 0.015726 | 8,887,861.00 |
| 29 Feb 2024 | 0.01587 | 0.000422 | 2.73% | 0.015448 | 0.016495 | 0.015037 | 10,374,035.00 |
| 28 Feb 2024 | 0.015448 | -0.000781 | -4.81% | 0.015873 | 0.017093 | 0.014974 | 9,637,225.00 |
| 27 Feb 2024 | 0.016229 | -0.000574 | -3.42% | 0.016803 | 0.01944 | 0.015815 | 7,108,153.00 |
