Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
3SGO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 1,047.25 | 21.25 | 2.07% | 1,057.50 | 1,060.00 | 1,042.75 | 17 |
| 03 Jun 2024 | 1,026.00 | -20.00 | -1.91% | 1,055.00 | 1,060.00 | 1,016.625 | 15,055 |
| 31 May 2024 | 1,046.00 | 17.00 | 1.65% | 1,013.50 | 1,056.50 | 995.50 | 42 |
| 30 May 2024 | 1,029.00 | -4.50 | -0.44% | 1,042.50 | 1,054.00 | 1,014.25 | 7,843 |
| 29 May 2024 | 1,033.50 | 31.88 | 3.18% | 1,026.50 | 1,038.75 | 1,015.75 | 39 |
| 28 May 2024 | 1,001.625 | -34.88 | -3.36% | 1,023.00 | 1,036.75 | 988.375 | 230 |
| 24 May 2024 | 1,036.50 | 5.00 | 0.48% | 1,034.50 | 1,049.25 | 1,016.25 | 9,007 |
| 23 May 2024 | 1,031.50 | 69.00 | 7.17% | 1,007.00 | 1,039.75 | 985.375 | 5,054 |
| 22 May 2024 | 962.50 | 38.50 | 4.17% | 934.25 | 982.125 | 928.375 | 7,367 |
| 21 May 2024 | 924.00 | -4.88 | -0.52% | 937.50 | 946.875 | 915.375 | 37,917 |
| 20 May 2024 | 928.875 | -21.88 | -2.30% | 915.00 | 954.625 | 903.50 | 52,043 |
| 17 May 2024 | 950.75 | -41.25 | -4.16% | 978.50 | 992.00 | 932.50 | 59,205 |
| 16 May 2024 | 992.00 | 12.13 | 1.24% | 981.75 | 1,003.375 | 968.125 | 400 |
| 15 May 2024 | 979.875 | -51.13 | -4.96% | 1,012.00 | 1,030.00 | 971.00 | 58,527 |
| 14 May 2024 | 1,031.00 | -23.50 | -2.23% | 1,031.00 | 1,031.00 | 1,031.00 | 1,776 |
| 13 May 2024 | 1,054.50 | 36.00 | 3.53% | 1,054.50 | 1,054.50 | 1,054.50 | 0 |
| 10 May 2024 | 1,018.50 | -41.00 | -3.87% | 1,013.50 | 1,040.625 | 995.375 | 2,833 |
| 09 May 2024 | 1,059.50 | -23.00 | -2.12% | 1,094.50 | 1,107.25 | 1,047.50 | 21,403 |
| 08 May 2024 | 1,082.50 | 1.25 | 0.12% | 1,082.50 | 1,082.50 | 1,082.50 | 0 |
| 07 May 2024 | 1,081.25 | -32.50 | -2.92% | 1,079.50 | 1,084.25 | 1,074.50 | 1,900 |
| 03 May 2024 | 1,113.75 | 13.50 | 1.23% | 1,113.75 | 1,113.75 | 1,113.75 | 0 |
| 02 May 2024 | 1,100.25 | 8.75 | 0.80% | 1,083.00 | 1,131.00 | 1,074.50 | 8,805 |
| 01 May 2024 | 1,091.50 | -10.00 | -0.91% | 1,106.00 | 1,119.75 | 1,073.25 | 390 |
| 30 Abr 2024 | 1,101.50 | 52.50 | 5.00% | 1,076.00 | 1,149.75 | 1,065.50 | 10,856 |
| 29 Abr 2024 | 1,049.00 | -13.25 | -1.25% | 1,045.50 | 1,069.00 | 1,039.50 | 300 |
| 26 Abr 2024 | 1,062.25 | 2.25 | 0.21% | 1,045.00 | 1,078.00 | 1,039.00 | 5,100 |
| 25 Abr 2024 | 1,060.00 | -5.00 | -0.47% | 1,081.50 | 1,095.00 | 1,032.375 | 7,203 |
| 24 Abr 2024 | 1,065.00 | -1.50 | -0.14% | 1,073.50 | 1,099.50 | 1,055.75 | 37 |
| 23 Abr 2024 | 1,066.50 | -3.25 | -0.30% | 1,112.50 | 1,144.75 | 1,042.50 | 3,588 |
| 22 Abr 2024 | 1,069.75 | 80.63 | 8.15% | 1,053.00 | 1,077.25 | 1,045.75 | 20 |
| 19 Abr 2024 | 989.125 | -6.75 | -0.68% | 992.00 | 1,019.75 | 980.875 | 18,686 |
| 18 Abr 2024 | 995.875 | 1.25 | 0.13% | 999.75 | 1,022.25 | 981.625 | 89 |
| 17 Abr 2024 | 994.625 | -8.38 | -0.83% | 996.50 | 1,005.00 | 975.75 | 30,190 |
| 16 Abr 2024 | 1,003.00 | -33.50 | -3.23% | 1,014.00 | 1,030.50 | 983.625 | 11,104 |
| 15 Abr 2024 | 1,036.50 | 56.50 | 5.77% | 1,041.00 | 1,075.75 | 1,002.375 | 205 |
| 12 Abr 2024 | 980.00 | -70.25 | -6.69% | 970.50 | 985.375 | 933.625 | 13,761 |
| 11 Abr 2024 | 1,050.25 | 3.50 | 0.33% | 1,057.00 | 1,068.75 | 1,029.25 | 20,603 |
| 10 Abr 2024 | 1,046.75 | 21.75 | 2.12% | 1,037.50 | 1,070.00 | 1,020.50 | 17,450 |
| 09 Abr 2024 | 1,025.00 | -21.75 | -2.08% | 1,023.50 | 1,030.50 | 993.625 | 5,200 |
| 08 Abr 2024 | 1,046.75 | -9.75 | -0.92% | 1,034.00 | 1,074.25 | 1,022.50 | 23 |
| 05 Abr 2024 | 1,056.50 | -42.25 | -3.85% | 1,099.00 | 1,125.50 | 1,048.00 | 6 |
| 04 Abr 2024 | 1,098.75 | -19.75 | -1.77% | 1,094.00 | 1,132.00 | 1,085.00 | 618 |
| 03 Abr 2024 | 1,118.50 | -44.75 | -3.85% | 1,124.50 | 1,169.50 | 1,104.00 | 1,900 |
| 02 Abr 2024 | 1,163.25 | -50.25 | -4.14% | 1,191.00 | 1,191.00 | 1,125.00 | 10,735 |
| 28 Mar 2024 | 1,213.50 | -48.25 | -3.82% | 1,261.50 | 1,269.25 | 1,201.00 | 10,508 |
| 27 Mar 2024 | 1,261.75 | -23.25 | -1.81% | 1,261.75 | 1,261.75 | 1,261.75 | 0 |
| 26 Mar 2024 | 1,285.00 | 4.00 | 0.31% | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 25 Mar 2024 | 1,281.00 | -25.25 | -1.93% | 1,275.50 | 1,291.25 | 1,268.00 | 100 |
| 22 Mar 2024 | 1,306.25 | 27.75 | 2.17% | 1,301.00 | 1,314.75 | 1,276.75 | 11 |
| 21 Mar 2024 | 1,278.50 | -30.00 | -2.29% | 1,216.00 | 1,303.00 | 1,195.25 | 22,137 |
| 20 Mar 2024 | 1,308.50 | -2.50 | -0.19% | 1,314.50 | 1,332.75 | 1,294.00 | 10 |
| 19 Mar 2024 | 1,311.00 | 5.50 | 0.42% | 1,322.00 | 1,332.00 | 1,300.00 | 26 |
| 18 Mar 2024 | 1,305.50 | 10.75 | 0.83% | 1,310.00 | 1,321.00 | 1,289.00 | 80 |
| 15 Mar 2024 | 1,294.75 | -3.75 | -0.29% | 1,296.00 | 1,306.50 | 1,284.75 | 65 |
| 14 Mar 2024 | 1,298.50 | 30.50 | 2.41% | 1,295.00 | 1,318.75 | 1,283.75 | 10,024 |
| 13 Mar 2024 | 1,268.00 | -21.00 | -1.63% | 1,284.50 | 1,300.25 | 1,263.25 | 6 |
| 12 Mar 2024 | 1,289.00 | 36.75 | 2.93% | 1,262.00 | 1,310.75 | 1,252.50 | 303 |
| 11 Mar 2024 | 1,252.25 | -6.50 | -0.52% | 1,250.50 | 1,269.25 | 1,238.25 | 82 |
| 08 Mar 2024 | 1,258.75 | -35.25 | -2.72% | 1,258.75 | 1,258.75 | 1,258.75 | 0 |
| 07 Mar 2024 | 1,294.00 | -24.50 | -1.86% | 1,302.00 | 1,322.75 | 1,279.00 | 24 |
