Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SGBX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 17,351.50 | -46.00 | -0.26% | 17,351.50 | 17,351.50 | 17,351.50 | 0 |
| 12 Jun 2024 | 17,397.50 | -29.00 | -0.17% | 17,374.00 | 17,400.00 | 17,374.00 | 153 |
| 11 Jun 2024 | 17,426.50 | 62.50 | 0.36% | 17,360.00 | 17,426.50 | 17,358.00 | 87 |
| 10 Jun 2024 | 17,364.00 | -35.00 | -0.20% | 17,371.00 | 17,371.00 | 17,364.00 | 14 |
| 07 Jun 2024 | 17,399.00 | -408.50 | -2.29% | 17,788.00 | 17,788.00 | 17,399.00 | 321 |
| 06 Jun 2024 | 17,807.50 | 147.00 | 0.83% | 17,740.00 | 17,807.50 | 17,707.00 | 19 |
| 05 Jun 2024 | 17,660.50 | 216.00 | 1.24% | 17,507.00 | 17,660.50 | 17,507.00 | 73 |
| 04 Jun 2024 | 17,444.50 | -118.50 | -0.67% | 17,510.00 | 17,510.00 | 17,435.00 | 327 |
| 03 Jun 2024 | 17,563.00 | -3.00 | -0.02% | 17,522.00 | 17,579.00 | 17,522.00 | 62 |
| 31 May 2024 | 17,566.00 | -57.50 | -0.33% | 17,660.00 | 17,660.00 | 17,550.00 | 314 |
| 30 May 2024 | 17,623.50 | -21.50 | -0.12% | 17,624.00 | 17,650.00 | 17,622.00 | 115 |
| 29 May 2024 | 17,645.00 | -54.50 | -0.31% | 17,653.00 | 17,653.00 | 17,640.00 | 26 |
| 28 May 2024 | 17,699.50 | 135.00 | 0.77% | 17,582.00 | 17,699.50 | 17,582.00 | 138 |
| 24 May 2024 | 17,564.50 | -97.50 | -0.55% | 17,640.00 | 17,640.00 | 17,558.00 | 131 |
| 23 May 2024 | 17,662.00 | -348.00 | -1.93% | 17,805.00 | 17,805.00 | 17,662.00 | 545 |
| 22 May 2024 | 18,010.00 | -309.50 | -1.69% | 18,010.00 | 18,010.00 | 18,010.00 | 0 |
| 21 May 2024 | 18,319.50 | 22.50 | 0.12% | 18,319.50 | 18,319.50 | 18,319.50 | 0 |
| 20 May 2024 | 18,297.00 | 135.50 | 0.75% | 18,430.00 | 18,430.00 | 18,249.00 | 73 |
| 17 May 2024 | 18,161.50 | 148.00 | 0.82% | 18,065.00 | 18,161.50 | 18,065.00 | 4 |
| 16 May 2024 | 18,013.50 | -33.00 | -0.18% | 18,075.00 | 18,075.00 | 18,013.50 | 12 |
| 15 May 2024 | 18,046.50 | 136.50 | 0.76% | 17,963.00 | 18,046.50 | 17,963.00 | 16 |
| 14 May 2024 | 17,910.00 | 78.50 | 0.44% | 17,868.00 | 17,937.00 | 17,868.00 | 26 |
| 13 May 2024 | 17,831.50 | -284.50 | -1.57% | 17,983.00 | 17,996.00 | 17,831.50 | 221 |
| 10 May 2024 | 18,116.00 | 235.00 | 1.31% | 18,116.00 | 18,116.00 | 18,116.00 | 0 |
| 09 May 2024 | 17,881.00 | 91.50 | 0.51% | 17,794.00 | 17,895.00 | 17,749.00 | 317 |
| 08 May 2024 | 17,789.50 | 93.00 | 0.53% | 17,766.00 | 17,789.50 | 17,766.00 | 1 |
| 07 May 2024 | 17,696.50 | 208.50 | 1.19% | 17,725.00 | 17,733.00 | 17,662.00 | 78 |
| 03 May 2024 | 17,488.00 | -191.50 | -1.08% | 17,573.00 | 17,608.00 | 17,383.00 | 12,233 |
| 02 May 2024 | 17,679.50 | -49.50 | -0.28% | 17,597.00 | 17,686.00 | 17,597.00 | 128 |
| 01 May 2024 | 17,729.00 | 139.50 | 0.79% | 17,570.00 | 17,729.00 | 17,552.00 | 1,226 |
| 30 Abr 2024 | 17,589.50 | -275.00 | -1.54% | 17,713.00 | 17,713.00 | 17,589.50 | 15 |
| 29 Abr 2024 | 17,864.50 | -157.50 | -0.87% | 17,854.00 | 17,920.00 | 17,854.00 | 16 |
| 26 Abr 2024 | 18,022.00 | 119.50 | 0.67% | 17,985.00 | 18,022.00 | 17,969.00 | 150 |
| 25 Abr 2024 | 17,902.50 | -76.50 | -0.43% | 17,816.00 | 17,985.00 | 17,798.00 | 6,952 |
| 24 Abr 2024 | 17,979.00 | 75.50 | 0.42% | 17,923.00 | 17,979.00 | 17,923.00 | 12 |
| 23 Abr 2024 | 17,903.50 | -236.50 | -1.30% | 17,917.00 | 17,917.00 | 17,826.00 | 467 |
| 22 Abr 2024 | 18,140.00 | -354.50 | -1.92% | 18,249.00 | 18,334.00 | 18,140.00 | 324 |
| 19 Abr 2024 | 18,494.50 | 145.50 | 0.79% | 18,345.00 | 18,494.50 | 18,345.00 | 10 |
| 18 Abr 2024 | 18,349.00 | -23.00 | -0.13% | 18,349.00 | 18,349.00 | 18,349.00 | 0 |
| 17 Abr 2024 | 18,372.00 | 17.00 | 0.09% | 18,309.00 | 18,372.00 | 18,309.00 | 22 |
| 16 Abr 2024 | 18,355.00 | 172.50 | 0.95% | 18,355.00 | 18,355.00 | 18,355.00 | 0 |
| 15 Abr 2024 | 18,182.50 | -263.50 | -1.43% | 18,110.00 | 18,182.50 | 18,077.00 | 148 |
| 12 Abr 2024 | 18,446.00 | 526.50 | 2.94% | 18,350.00 | 18,479.00 | 18,350.00 | 413 |
| 11 Abr 2024 | 17,919.50 | 53.00 | 0.30% | 17,816.00 | 17,925.00 | 17,814.00 | 1,801 |
| 10 Abr 2024 | 17,866.50 | 109.00 | 0.61% | 17,732.00 | 17,866.50 | 17,732.00 | 602 |
| 09 Abr 2024 | 17,757.50 | 88.50 | 0.50% | 17,757.50 | 17,757.50 | 17,757.50 | 0 |
| 08 Abr 2024 | 17,669.00 | 5.50 | 0.03% | 17,760.00 | 17,760.00 | 17,667.00 | 523 |
| 05 Abr 2024 | 17,663.50 | 303.50 | 1.75% | 17,393.00 | 17,663.50 | 17,393.00 | 521 |
| 04 Abr 2024 | 17,360.00 | -2.00 | -0.01% | 17,360.00 | 17,360.00 | 17,360.00 | 11 |
| 03 Abr 2024 | 17,362.00 | 155.00 | 0.90% | 17,360.00 | 17,362.00 | 17,302.00 | 1,029 |
| 02 Abr 2024 | 17,207.00 | 378.50 | 2.25% | 17,265.00 | 17,265.00 | 17,207.00 | 541 |
| 28 Mar 2024 | 16,828.50 | 180.50 | 1.08% | 16,810.00 | 16,828.50 | 16,810.00 | 302 |
| 27 Mar 2024 | 16,648.00 | 113.00 | 0.68% | 16,569.00 | 16,648.00 | 16,569.00 | 1 |
| 26 Mar 2024 | 16,535.00 | 13.50 | 0.08% | 16,548.00 | 16,606.00 | 16,500.00 | 172 |
| 25 Mar 2024 | 16,521.50 | 36.00 | 0.22% | 16,521.50 | 16,521.50 | 16,521.50 | 0 |
| 22 Mar 2024 | 16,485.50 | -1.00 | -0.01% | 16,525.00 | 16,525.00 | 16,485.50 | 1 |
| 21 Mar 2024 | 16,486.50 | 214.00 | 1.32% | 16,550.00 | 16,602.00 | 16,400.00 | 118 |
| 20 Mar 2024 | 16,272.50 | 20.00 | 0.12% | 16,300.00 | 16,300.00 | 16,269.00 | 339 |
| 19 Mar 2024 | 16,252.50 | -20.00 | -0.12% | 16,252.50 | 16,252.50 | 16,252.50 | 0 |
| 18 Mar 2024 | 16,272.50 | -15.00 | -0.09% | 16,272.50 | 16,272.50 | 16,272.50 | 0 |
