Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SG50P Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1,418.32 | -6.97 | -0.49% | 1,417.21 | 1,418.85 | 1,408.01 | 0 |
| 01 Jul 2024 | 1,425.29 | 12.18 | 0.86% | 1,440.19 | 1,440.55 | 1,423.95 | 0 |
| 28 Jun 2024 | 1,413.11 | -4.95 | -0.35% | 1,421.84 | 1,422.65 | 1,409.83 | 0 |
| 27 Jun 2024 | 1,418.06 | -4.97 | -0.35% | 1,426.52 | 1,428.28 | 1,416.82 | 0 |
| 26 Jun 2024 | 1,423.03 | -6.75 | -0.47% | 1,437.30 | 1,439.33 | 1,415.38 | 0 |
| 25 Jun 2024 | 1,429.78 | -5.00 | -0.35% | 1,428.84 | 1,432.76 | 1,424.86 | 0 |
| 24 Jun 2024 | 1,434.78 | 14.66 | 1.03% | 1,422.46 | 1,437.51 | 1,421.02 | 0 |
| 21 Jun 2024 | 1,420.12 | -9.28 | -0.65% | 1,426.34 | 1,428.73 | 1,415.74 | 0 |
| 20 Jun 2024 | 1,429.40 | 16.06 | 1.14% | 1,415.56 | 1,430.61 | 1,414.44 | 0 |
| 19 Jun 2024 | 1,413.34 | -7.06 | -0.50% | 1,420.84 | 1,421.33 | 1,412.60 | 0 |
| 18 Jun 2024 | 1,420.40 | 12.71 | 0.90% | 1,417.17 | 1,420.70 | 1,409.01 | 0 |
| 17 Jun 2024 | 1,407.69 | 6.56 | 0.47% | 1,407.99 | 1,414.04 | 1,397.54 | 0 |
| 14 Jun 2024 | 1,401.13 | -26.76 | -1.87% | 1,427.59 | 1,427.59 | 1,394.37 | 0 |
| 13 Jun 2024 | 1,427.89 | -25.51 | -1.76% | 1,451.39 | 1,451.86 | 1,425.64 | 0 |
| 12 Jun 2024 | 1,453.40 | 17.03 | 1.19% | 1,441.81 | 1,455.13 | 1,440.50 | 0 |
| 11 Jun 2024 | 1,436.37 | -28.50 | -1.95% | 1,455.30 | 1,456.48 | 1,429.39 | 0 |
| 10 Jun 2024 | 1,464.87 | 0.00 | 0.00% | 1,464.87 | 1,464.87 | 1,464.87 | 0 |
| 07 Jun 2024 | 1,464.87 | -6.75 | -0.46% | 1,473.19 | 1,473.19 | 1,456.16 | 0 |
| 06 Jun 2024 | 1,471.62 | 6.68 | 0.46% | 1,470.55 | 1,473.86 | 1,465.54 | 0 |
| 05 Jun 2024 | 1,464.94 | 13.40 | 0.92% | 1,461.91 | 1,469.64 | 1,457.30 | 0 |
| 04 Jun 2024 | 1,451.54 | -9.52 | -0.65% | 1,458.40 | 1,459.59 | 1,445.90 | 0 |
| 03 Jun 2024 | 1,461.06 | 5.76 | 0.40% | 1,467.69 | 1,468.80 | 1,459.48 | 0 |
| 31 May 2024 | 1,455.30 | 1.13 | 0.08% | 1,453.21 | 1,457.52 | 1,450.50 | 0 |
| 30 May 2024 | 1,454.17 | 7.70 | 0.53% | 1,445.34 | 1,455.00 | 1,443.94 | 0 |
| 29 May 2024 | 1,446.47 | -20.11 | -1.37% | 1,462.27 | 1,462.79 | 1,444.89 | 0 |
| 28 May 2024 | 1,466.58 | -7.61 | -0.52% | 1,475.86 | 1,477.64 | 1,462.73 | 0 |
| 27 May 2024 | 1,474.19 | 6.89 | 0.47% | 1,466.79 | 1,474.19 | 1,466.35 | 0 |
| 24 May 2024 | 1,467.30 | -1.46 | -0.10% | 1,457.79 | 1,468.84 | 1,455.37 | 0 |
| 23 May 2024 | 1,468.76 | 0.79 | 0.05% | 1,470.86 | 1,475.24 | 1,465.21 | 0 |
| 22 May 2024 | 1,467.97 | -4.83 | -0.33% | 1,471.93 | 1,471.93 | 1,464.48 | 0 |
| 21 May 2024 | 1,472.80 | -7.33 | -0.50% | 1,475.49 | 1,475.49 | 1,465.79 | 0 |
| 20 May 2024 | 1,480.13 | 1.17 | 0.08% | 1,477.88 | 1,482.24 | 1,477.57 | 0 |
| 17 May 2024 | 1,478.96 | -3.26 | -0.22% | 1,478.52 | 1,480.46 | 1,473.93 | 0 |
| 16 May 2024 | 1,482.22 | -7.06 | -0.47% | 1,488.79 | 1,489.38 | 1,480.77 | 0 |
| 15 May 2024 | 1,489.28 | 9.04 | 0.61% | 1,484.82 | 1,490.12 | 1,482.36 | 0 |
| 14 May 2024 | 1,480.24 | 0.00 | 0.00% | 1,480.24 | 1,480.24 | 1,480.24 | 0 |
| 13 May 2024 | 1,480.24 | -1.58 | -0.11% | 1,481.83 | 1,483.21 | 1,476.76 | 0 |
| 10 May 2024 | 1,481.82 | 9.41 | 0.64% | 1,479.67 | 1,486.54 | 1,479.07 | 0 |
| 09 May 2024 | 1,472.41 | 4.73 | 0.32% | 1,465.73 | 1,473.38 | 1,462.16 | 0 |
| 08 May 2024 | 1,467.68 | 7.30 | 0.50% | 1,464.13 | 1,470.14 | 1,463.97 | 0 |
| 07 May 2024 | 1,460.38 | 22.94 | 1.60% | 1,446.07 | 1,460.77 | 1,445.39 | 0 |
| 06 May 2024 | 1,437.44 | 7.25 | 0.51% | 1,431.43 | 1,442.07 | 1,429.99 | 0 |
| 03 May 2024 | 1,430.19 | 3.86 | 0.27% | 1,431.17 | 1,438.89 | 1,426.40 | 0 |
| 02 May 2024 | 1,426.33 | -6.42 | -0.45% | 1,428.08 | 1,431.22 | 1,425.15 | 0 |
| 30 Abr 2024 | 1,432.75 | -12.21 | -0.85% | 1,447.14 | 1,448.95 | 1,431.31 | 0 |
| 29 Abr 2024 | 1,444.96 | -2.70 | -0.19% | 1,452.53 | 1,453.71 | 1,444.96 | 0 |
| 26 Abr 2024 | 1,447.66 | 15.00 | 1.05% | 1,440.52 | 1,450.56 | 1,438.05 | 0 |
| 25 Abr 2024 | 1,432.66 | -7.54 | -0.52% | 1,439.50 | 1,441.84 | 1,422.05 | 0 |
| 24 Abr 2024 | 1,440.20 | -5.99 | -0.41% | 1,449.12 | 1,449.98 | 1,438.12 | 0 |
| 23 Abr 2024 | 1,446.19 | 17.23 | 1.21% | 1,437.05 | 1,447.03 | 1,435.12 | 0 |
| 22 Abr 2024 | 1,428.96 | 10.24 | 0.72% | 1,428.71 | 1,430.82 | 1,420.63 | 0 |
| 19 Abr 2024 | 1,418.72 | -0.78 | -0.05% | 1,410.63 | 1,420.01 | 1,405.94 | 0 |
| 18 Abr 2024 | 1,419.50 | 8.61 | 0.61% | 1,417.42 | 1,421.27 | 1,411.40 | 0 |
| 17 Abr 2024 | 1,410.89 | 4.31 | 0.31% | 1,405.15 | 1,422.63 | 1,405.15 | 0 |
| 16 Abr 2024 | 1,406.58 | -19.35 | -1.36% | 1,407.01 | 1,414.62 | 1,403.18 | 0 |
| 15 Abr 2024 | 1,425.93 | 2.42 | 0.17% | 1,428.89 | 1,438.23 | 1,423.36 | 0 |
| 12 Abr 2024 | 1,423.51 | 2.37 | 0.17% | 1,434.56 | 1,438.34 | 1,419.02 | 0 |
| 11 Abr 2024 | 1,421.14 | -9.47 | -0.66% | 1,429.75 | 1,433.83 | 1,413.41 | 0 |
| 10 Abr 2024 | 1,430.61 | -1.34 | -0.09% | 1,440.15 | 1,441.28 | 1,420.39 | 0 |
| 09 Abr 2024 | 1,431.95 | -9.50 | -0.66% | 1,438.84 | 1,441.83 | 1,429.99 | 0 |
| 08 Abr 2024 | 1,441.45 | 5.79 | 0.40% | 1,433.72 | 1,443.64 | 1,433.58 | 0 |
| 05 Abr 2024 | 1,435.66 | -16.60 | -1.14% | 1,436.20 | 1,437.87 | 1,429.47 | 0 |
| 04 Abr 2024 | 1,452.26 | 0.11 | 0.01% | 1,452.71 | 1,456.79 | 1,451.18 | 0 |
