Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SGQI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | 137.96 | -0.90 | -0.65% | 139.22 | 139.22 | 137.96 | 40 |
| 25 Sep 2024 | 138.86 | -0.88 | -0.63% | 138.66 | 139.14 | 138.62 | 1,793 |
| 24 Sep 2024 | 139.74 | 0.34 | 0.24% | 139.60 | 139.74 | 139.08 | 469 |
| 23 Sep 2024 | 139.40 | 0.80 | 0.58% | 137.96 | 139.40 | 137.96 | 174 |
| 20 Sep 2024 | 138.60 | -0.78 | -0.56% | 137.80 | 138.60 | 137.80 | 106 |
| 19 Sep 2024 | 139.38 | 0.18 | 0.13% | 139.54 | 139.54 | 139.38 | 6 |
| 18 Sep 2024 | 139.20 | -0.46 | -0.33% | 139.10 | 139.20 | 138.86 | 407 |
| 17 Sep 2024 | 139.66 | 0.36 | 0.26% | 139.44 | 139.82 | 139.44 | 129 |
| 16 Sep 2024 | 139.30 | 0.32 | 0.23% | 138.86 | 139.30 | 138.72 | 205 |
| 13 Sep 2024 | 138.98 | 0.80 | 0.58% | 137.98 | 138.98 | 137.98 | 59 |
| 12 Sep 2024 | 138.18 | 1.22 | 0.89% | 138.18 | 138.18 | 138.18 | 0 |
| 11 Sep 2024 | 136.96 | -0.94 | -0.68% | 137.94 | 137.94 | 136.96 | 26 |
| 10 Sep 2024 | 137.90 | -0.48 | -0.35% | 137.90 | 137.90 | 137.68 | 205 |
| 09 Sep 2024 | 138.38 | 1.36 | 0.99% | 137.74 | 138.38 | 137.74 | 22 |
| 06 Sep 2024 | 137.02 | -1.72 | -1.24% | 137.32 | 137.32 | 137.02 | 20 |
| 05 Sep 2024 | 138.74 | 1.78 | 1.30% | 137.42 | 138.74 | 137.42 | 72 |
| 04 Sep 2024 | 136.96 | -0.20 | -0.15% | 137.38 | 137.88 | 136.96 | 66 |
| 03 Sep 2024 | 137.16 | -0.56 | -0.41% | 137.66 | 137.66 | 137.16 | 59 |
| 02 Sep 2024 | 137.72 | 0.50 | 0.36% | 137.54 | 137.72 | 137.54 | 14 |
| 30 Ago 2024 | 137.22 | 0.28 | 0.20% | 137.12 | 137.22 | 137.12 | 301 |
| 29 Ago 2024 | 136.94 | 1.26 | 0.93% | 136.38 | 136.94 | 136.38 | 5 |
| 28 Ago 2024 | 135.68 | -0.02 | -0.01% | 135.72 | 135.72 | 135.68 | 20 |
| 27 Ago 2024 | 135.70 | 0.08 | 0.06% | 135.64 | 135.70 | 135.60 | 100 |
| 26 Ago 2024 | 135.62 | 0.48 | 0.36% | 134.82 | 135.62 | 134.58 | 291 |
| 23 Ago 2024 | 135.14 | 0.66 | 0.49% | 134.38 | 135.14 | 134.38 | 65 |
| 22 Ago 2024 | 134.48 | 0.20 | 0.15% | 133.70 | 134.48 | 133.70 | 53 |
| 21 Ago 2024 | 134.28 | 0.30 | 0.22% | 133.80 | 134.28 | 133.80 | 73 |
| 20 Ago 2024 | 133.98 | -0.64 | -0.48% | 134.10 | 134.10 | 133.98 | 100 |
| 19 Ago 2024 | 134.62 | 1.26 | 0.94% | 133.60 | 134.62 | 133.44 | 1,171 |
| 16 Ago 2024 | 133.36 | 0.28 | 0.21% | 133.48 | 133.64 | 133.36 | 24 |
| 15 Ago 2024 | 133.08 | -0.56 | -0.42% | 132.80 | 133.08 | 132.80 | 5 |
| 14 Ago 2024 | 133.64 | 0.72 | 0.54% | 132.64 | 133.64 | 132.64 | 146 |
| 13 Ago 2024 | 132.92 | 0.82 | 0.62% | 132.38 | 132.92 | 132.00 | 160 |
| 12 Ago 2024 | 132.10 | -0.50 | -0.38% | 132.30 | 132.30 | 132.10 | 222 |
| 09 Ago 2024 | 132.60 | 0.24 | 0.18% | 132.36 | 133.08 | 132.36 | 133 |
| 08 Ago 2024 | 132.36 | 0.32 | 0.24% | 131.62 | 132.36 | 131.62 | 521 |
| 07 Ago 2024 | 132.04 | 2.62 | 2.02% | 131.08 | 132.04 | 131.08 | 85 |
| 06 Ago 2024 | 129.42 | -0.54 | -0.42% | 130.48 | 130.76 | 129.42 | 771 |
| 05 Ago 2024 | 129.96 | -3.04 | -2.29% | 132.64 | 132.64 | 129.96 | 807 |
| 02 Ago 2024 | 133.00 | -0.86 | -0.64% | 134.26 | 134.26 | 133.00 | 24 |
| 01 Ago 2024 | 133.86 | -1.36 | -1.01% | 134.12 | 134.12 | 133.86 | 23 |
| 31 Jul 2024 | 135.22 | 1.18 | 0.88% | 134.36 | 135.22 | 133.96 | 290 |
| 30 Jul 2024 | 134.04 | -0.16 | -0.12% | 133.40 | 134.04 | 133.40 | 898 |
| 29 Jul 2024 | 134.20 | 1.50 | 1.13% | 133.68 | 134.20 | 133.68 | 55 |
| 26 Jul 2024 | 132.70 | 0.86 | 0.65% | 132.48 | 132.70 | 132.14 | 3,150 |
| 25 Jul 2024 | 131.84 | 0.12 | 0.09% | 131.84 | 131.84 | 131.84 | 0 |
| 24 Jul 2024 | 131.72 | 0.08 | 0.06% | 131.48 | 131.72 | 131.36 | 169 |
| 23 Jul 2024 | 131.64 | -0.40 | -0.30% | 131.92 | 132.24 | 131.64 | 31 |
| 22 Jul 2024 | 132.04 | 1.48 | 1.13% | 132.04 | 132.04 | 132.04 | 0 |
| 19 Jul 2024 | 130.56 | -2.22 | -1.67% | 132.06 | 132.06 | 130.56 | 49 |
| 18 Jul 2024 | 132.78 | 0.88 | 0.67% | 132.14 | 132.78 | 132.14 | 9 |
| 17 Jul 2024 | 131.90 | 0.00 | 0.00% | 130.88 | 131.90 | 130.88 | 40 |
| 16 Jul 2024 | 131.90 | 1.06 | 0.81% | 130.18 | 131.90 | 130.18 | 187 |
| 15 Jul 2024 | 130.84 | -0.14 | -0.11% | 130.90 | 130.90 | 130.84 | 132 |
| 12 Jul 2024 | 130.98 | 0.52 | 0.40% | 130.74 | 130.98 | 130.74 | 16 |
| 11 Jul 2024 | 130.46 | 1.20 | 0.93% | 129.90 | 130.46 | 129.90 | 10 |
| 10 Jul 2024 | 129.26 | 0.80 | 0.62% | 129.06 | 129.26 | 129.00 | 14 |
| 09 Jul 2024 | 128.46 | -0.90 | -0.70% | 128.62 | 128.62 | 128.46 | 17 |
| 08 Jul 2024 | 129.36 | 0.40 | 0.31% | 128.42 | 129.36 | 128.42 | 41 |
| 05 Jul 2024 | 128.96 | 0.02 | 0.02% | 128.96 | 128.96 | 128.96 | 0 |
| 04 Jul 2024 | 128.94 | 0.34 | 0.26% | 128.96 | 129.26 | 128.76 | 96 |
| 03 Jul 2024 | 128.60 | 0.38 | 0.30% | 128.66 | 128.78 | 128.60 | 2 |
| 02 Jul 2024 | 128.22 | -0.52 | -0.40% | 128.32 | 128.32 | 128.16 | 10 |
| 01 Jul 2024 | 128.74 | -0.26 | -0.20% | 128.86 | 129.00 | 128.72 | 118 |
