Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SEGM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 5.094 | -0.04 | -0.74% | 5.098 | 5.119 | 5.094 | 2,391 |
| 18 Jul 2024 | 5.132 | -0.03 | -0.60% | 5.185 | 5.243 | 5.0905 | 5,558 |
| 17 Jul 2024 | 5.163 | -0.07 | -1.30% | 5.201 | 5.232 | 5.098 | 3,705 |
| 16 Jul 2024 | 5.231 | 0.00 | -0.01% | 5.222 | 5.275 | 5.1205 | 4,464 |
| 15 Jul 2024 | 5.2315 | -0.04 | -0.66% | 5.236 | 5.2465 | 5.216 | 53,279 |
| 12 Jul 2024 | 5.2665 | 0.00 | -0.08% | 5.273 | 5.2965 | 5.1555 | 25,878 |
| 11 Jul 2024 | 5.2705 | 0.01 | 0.26% | 5.2705 | 5.2705 | 5.2705 | 459 |
| 10 Jul 2024 | 5.257 | 0.01 | 0.17% | 5.257 | 5.257 | 5.257 | 301 |
| 09 Jul 2024 | 5.248 | 0.02 | 0.42% | 5.248 | 5.248 | 5.248 | 5,830 |
| 08 Jul 2024 | 5.226 | 0.02 | 0.31% | 5.232 | 5.2375 | 5.2105 | 481 |
| 05 Jul 2024 | 5.21 | -0.02 | -0.36% | 5.245 | 5.278 | 5.1315 | 2,695 |
| 04 Jul 2024 | 5.229 | 0.02 | 0.31% | 5.23 | 5.2485 | 5.226 | 3,907 |
| 03 Jul 2024 | 5.213 | 0.05 | 0.93% | 5.199 | 5.2145 | 5.131 | 58,960 |
| 02 Jul 2024 | 5.165 | -0.02 | -0.44% | 5.169 | 5.1875 | 5.1225 | 6,845 |
| 01 Jul 2024 | 5.188 | 0.00 | -0.06% | 5.18 | 5.1955 | 5.047 | 3,730 |
| 28 Jun 2024 | 5.191 | 0.04 | 0.72% | 5.198 | 5.208 | 5.176 | 4,753 |
| 27 Jun 2024 | 5.154 | -0.01 | -0.10% | 5.161 | 5.1835 | 5.0432 | 1,118 |
| 26 Jun 2024 | 5.159 | 0.02 | 0.34% | 5.177 | 5.1835 | 5.142 | 148 |
| 25 Jun 2024 | 5.1415 | -0.03 | -0.66% | 5.157 | 5.162 | 5.126 | 25,983 |
| 24 Jun 2024 | 5.1755 | -0.01 | -0.16% | 5.1755 | 5.1755 | 5.1755 | 102 |
| 21 Jun 2024 | 5.184 | 0.00 | 0.00% | 5.196 | 5.203 | 5.047 | 401 |
| 20 Jun 2024 | 5.184 | -0.01 | -0.23% | 5.21 | 5.22 | 5.065 | 4,509 |
| 19 Jun 2024 | 5.196 | 0.02 | 0.44% | 5.195 | 5.2025 | 5.193 | 255 |
| 18 Jun 2024 | 5.173 | 0.06 | 1.17% | 5.129 | 5.175 | 5.127 | 6,569 |
| 17 Jun 2024 | 5.113 | 0.02 | 0.33% | 5.123 | 5.1355 | 5.0145 | 19,992 |
| 14 Jun 2024 | 5.096 | 0.03 | 0.67% | 5.102 | 5.109 | 5.071 | 81 |
| 13 Jun 2024 | 5.062 | 0.00 | -0.05% | 5.074 | 5.149 | 4.9973 | 3,150 |
| 12 Jun 2024 | 5.0645 | 0.04 | 0.88% | 5.0645 | 5.0645 | 5.0645 | 147 |
| 11 Jun 2024 | 5.0205 | -0.03 | -0.60% | 5.056 | 5.0585 | 5.016 | 5,084 |
| 10 Jun 2024 | 5.051 | 0.01 | 0.15% | 5.037 | 5.058 | 5.033 | 33,550 |
| 07 Jun 2024 | 5.0435 | 0.00 | -0.03% | 5.055 | 5.061 | 5.0405 | 4,390 |
| 06 Jun 2024 | 5.045 | 0.03 | 0.50% | 5.045 | 5.045 | 5.045 | 29 |
| 05 Jun 2024 | 5.02 | 0.09 | 1.92% | 5.02 | 5.02 | 5.02 | 112 |
| 04 Jun 2024 | 4.9255 | -0.08 | -1.54% | 4.9135 | 4.9518 | 4.907 | 13,391 |
| 03 Jun 2024 | 5.0025 | 0.05 | 1.06% | 5.047 | 5.1355 | 4.9985 | 35,341 |
| 31 May 2024 | 4.95 | -0.07 | -1.43% | 4.966 | 4.992 | 4.9433 | 16,479 |
| 30 May 2024 | 5.022 | -0.02 | -0.32% | 5.022 | 5.022 | 5.022 | 909 |
| 29 May 2024 | 5.038 | -0.06 | -1.22% | 5.045 | 5.054 | 5.0255 | 19,370 |
| 28 May 2024 | 5.10 | -0.01 | -0.23% | 5.129 | 5.1545 | 5.091 | 973 |
| 24 May 2024 | 5.112 | -0.02 | -0.43% | 5.104 | 5.127 | 5.093 | 199 |
| 23 May 2024 | 5.134 | -0.01 | -0.17% | 5.154 | 5.1735 | 5.1185 | 1,153 |
| 22 May 2024 | 5.143 | -0.02 | -0.44% | 5.162 | 5.177 | 5.138 | 2,429 |
| 21 May 2024 | 5.1655 | -0.04 | -0.78% | 5.164 | 5.1795 | 5.035 | 37,502 |
| 20 May 2024 | 5.206 | -0.02 | -0.30% | 5.209 | 5.2125 | 5.179 | 2,250 |
| 17 May 2024 | 5.2215 | 0.01 | 0.25% | 5.2215 | 5.2215 | 5.2215 | 502 |
| 16 May 2024 | 5.2085 | 0.02 | 0.37% | 5.2085 | 5.2085 | 5.2085 | 192 |
| 15 May 2024 | 5.1895 | 0.02 | 0.41% | 5.1895 | 5.1895 | 5.1895 | 550 |
| 14 May 2024 | 5.1685 | 0.01 | 0.17% | 5.156 | 5.187 | 5.026 | 4,572 |
| 13 May 2024 | 5.1595 | 0.02 | 0.37% | 5.151 | 5.1685 | 5.1405 | 4,157 |
| 10 May 2024 | 5.1405 | 0.02 | 0.36% | 5.143 | 5.143 | 5.1385 | 4,123 |
| 09 May 2024 | 5.122 | 0.00 | 0.04% | 5.122 | 5.122 | 5.122 | 12,902 |
| 08 May 2024 | 5.12 | 0.01 | 0.15% | 5.12 | 5.1305 | 5.095 | 11,627 |
| 07 May 2024 | 5.1125 | 0.00 | 0.02% | 5.107 | 5.1145 | 5.0865 | 1,914 |
| 03 May 2024 | 5.1115 | 0.04 | 0.85% | 5.1115 | 5.1115 | 5.1115 | 1,166 |
| 02 May 2024 | 5.0685 | 0.08 | 1.59% | 5.034 | 5.08 | 4.9295 | 10,366 |
| 01 May 2024 | 4.9893 | -0.01 | -0.14% | 4.972 | 5.0038 | 4.9635 | 50,183 |
| 30 Abr 2024 | 4.996 | -0.02 | -0.31% | 5.02 | 5.023 | 4.9873 | 2,447 |
| 29 Abr 2024 | 5.0115 | 0.02 | 0.31% | 5.02 | 5.02 | 5.0063 | 16,697 |
| 26 Abr 2024 | 4.996 | 0.08 | 1.70% | 4.963 | 5.0105 | 4.859 | 5,063 |
| 25 Abr 2024 | 4.9123 | -0.03 | -0.53% | 4.928 | 4.9582 | 4.8258 | 2,824 |
| 24 Abr 2024 | 4.9385 | 0.02 | 0.40% | 4.967 | 4.988 | 4.8332 | 818 |
| 23 Abr 2024 | 4.919 | 0.02 | 0.45% | 4.9265 | 4.962 | 4.8995 | 51,667 |
