Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SGE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 1,161.00 | -5.00 | -0.43% | 1,156.50 | 1,163.00 | 1,146.50 | 1,010,233 |
| 30 Abr 2024 | 1,166.00 | 4.00 | 0.34% | 1,162.50 | 1,173.00 | 1,152.50 | 3,271,276 |
| 29 Abr 2024 | 1,162.00 | -11.00 | -0.94% | 1,174.00 | 1,179.00 | 1,162.00 | 1,489,640 |
| 26 Abr 2024 | 1,173.00 | 12.50 | 1.08% | 1,168.00 | 1,177.50 | 1,163.00 | 2,054,329 |
| 25 Abr 2024 | 1,160.50 | -9.50 | -0.81% | 1,161.00 | 1,168.50 | 1,151.00 | 3,749,156 |
| 24 Abr 2024 | 1,170.00 | 4.50 | 0.39% | 1,166.50 | 1,181.00 | 1,165.50 | 3,673,056 |
| 23 Abr 2024 | 1,165.50 | 21.00 | 1.83% | 1,157.00 | 1,165.50 | 1,149.50 | 3,928,125 |
| 22 Abr 2024 | 1,144.50 | 4.00 | 0.35% | 1,149.00 | 1,153.50 | 1,141.00 | 2,293,594 |
| 19 Abr 2024 | 1,140.50 | -4.50 | -0.39% | 1,140.00 | 1,144.50 | 1,134.00 | 3,059,229 |
| 18 Abr 2024 | 1,145.00 | 2.00 | 0.17% | 1,147.50 | 1,153.00 | 1,137.00 | 6,195,248 |
| 17 Abr 2024 | 1,143.00 | -20.00 | -1.72% | 1,157.00 | 1,166.50 | 1,143.00 | 4,364,655 |
| 16 Abr 2024 | 1,163.00 | -15.00 | -1.27% | 1,164.00 | 1,166.50 | 1,151.00 | 2,505,291 |
| 15 Abr 2024 | 1,178.00 | -2.50 | -0.21% | 1,183.50 | 1,195.00 | 1,175.50 | 1,686,954 |
| 12 Abr 2024 | 1,180.50 | -22.00 | -1.83% | 1,209.50 | 1,213.00 | 1,171.50 | 1,827,075 |
| 11 Abr 2024 | 1,202.50 | -6.50 | -0.54% | 1,206.00 | 1,210.50 | 1,179.00 | 3,603,533 |
| 10 Abr 2024 | 1,209.00 | 4.00 | 0.33% | 1,213.00 | 1,213.00 | 1,196.50 | 5,782,125 |
| 09 Abr 2024 | 1,205.00 | -7.50 | -0.62% | 1,212.00 | 1,216.00 | 1,204.00 | 3,579,616 |
| 08 Abr 2024 | 1,212.50 | -34.50 | -2.77% | 1,245.50 | 1,245.50 | 1,209.50 | 2,119,043 |
| 05 Abr 2024 | 1,247.00 | -0.50 | -0.04% | 1,233.00 | 1,249.00 | 1,226.50 | 4,087,863 |
| 04 Abr 2024 | 1,247.50 | -1.50 | -0.12% | 1,246.00 | 1,252.00 | 1,233.50 | 4,429,070 |
| 03 Abr 2024 | 1,249.00 | 0.00 | 0.00% | 1,246.00 | 1,253.00 | 1,240.50 | 5,137,409 |
| 02 Abr 2024 | 1,249.00 | -16.50 | -1.30% | 1,265.00 | 1,272.50 | 1,244.50 | 2,697,932 |
| 28 Mar 2024 | 1,265.50 | 2.00 | 0.16% | 1,267.00 | 1,269.00 | 1,249.50 | 2,143,940 |
| 27 Mar 2024 | 1,263.50 | -18.50 | -1.44% | 1,282.00 | 1,285.00 | 1,261.00 | 2,489,308 |
| 26 Mar 2024 | 1,282.00 | 13.50 | 1.06% | 1,267.50 | 1,283.00 | 1,265.50 | 1,671,044 |
| 25 Mar 2024 | 1,268.50 | 7.00 | 0.55% | 1,267.00 | 1,285.00 | 1,260.50 | 2,574,605 |
| 22 Mar 2024 | 1,261.50 | -3.50 | -0.28% | 1,268.00 | 1,277.00 | 1,254.00 | 1,582,671 |
| 21 Mar 2024 | 1,265.00 | 38.00 | 3.10% | 1,240.50 | 1,265.00 | 1,226.00 | 3,622,301 |
| 20 Mar 2024 | 1,227.00 | 5.50 | 0.45% | 1,224.50 | 1,233.50 | 1,221.00 | 1,619,237 |
| 19 Mar 2024 | 1,221.50 | 1.00 | 0.08% | 1,219.50 | 1,223.50 | 1,215.00 | 1,517,222 |
| 18 Mar 2024 | 1,220.50 | 7.00 | 0.58% | 1,216.00 | 1,225.00 | 1,215.00 | 4,412,014 |
| 15 Mar 2024 | 1,213.50 | -15.50 | -1.26% | 1,223.00 | 1,236.50 | 1,213.50 | 8,146,334 |
| 14 Mar 2024 | 1,229.00 | -2.00 | -0.16% | 1,231.50 | 1,235.00 | 1,221.00 | 2,581,654 |
| 13 Mar 2024 | 1,231.00 | -16.50 | -1.32% | 1,239.50 | 1,246.50 | 1,231.00 | 2,770,285 |
| 12 Mar 2024 | 1,247.50 | 18.00 | 1.46% | 1,241.50 | 1,248.50 | 1,233.00 | 1,756,790 |
| 11 Mar 2024 | 1,229.50 | -16.50 | -1.32% | 1,236.00 | 1,245.50 | 1,215.50 | 4,614,105 |
| 08 Mar 2024 | 1,246.00 | -6.00 | -0.48% | 1,252.50 | 1,253.00 | 1,240.50 | 2,044,567 |
| 07 Mar 2024 | 1,252.00 | 4.50 | 0.36% | 1,247.00 | 1,256.00 | 1,244.50 | 4,782,370 |
| 06 Mar 2024 | 1,247.50 | 12.50 | 1.01% | 1,237.00 | 1,247.50 | 1,232.50 | 4,389,294 |
| 05 Mar 2024 | 1,235.00 | -18.50 | -1.48% | 1,246.00 | 1,256.50 | 1,229.00 | 2,967,801 |
| 04 Mar 2024 | 1,253.50 | 9.00 | 0.72% | 1,245.00 | 1,255.00 | 1,236.50 | 2,332,485 |
| 01 Mar 2024 | 1,244.50 | 0.00 | 0.00% | 1,258.50 | 1,261.00 | 1,227.00 | 3,094,117 |
| 29 Feb 2024 | 1,244.50 | 28.00 | 2.30% | 1,221.00 | 1,253.00 | 1,220.50 | 7,565,659 |
| 28 Feb 2024 | 1,216.50 | 9.00 | 0.75% | 1,214.50 | 1,228.00 | 1,210.00 | 7,809,527 |
| 27 Feb 2024 | 1,207.50 | -2.50 | -0.21% | 1,211.50 | 1,214.00 | 1,197.50 | 2,163,030 |
| 26 Feb 2024 | 1,210.00 | -5.50 | -0.45% | 1,214.50 | 1,225.00 | 1,209.00 | 2,581,160 |
| 23 Feb 2024 | 1,215.50 | 3.50 | 0.29% | 1,213.50 | 1,218.50 | 1,210.00 | 2,428,261 |
| 22 Feb 2024 | 1,212.00 | 37.50 | 3.19% | 1,182.00 | 1,212.00 | 1,182.00 | 4,163,342 |
| 21 Feb 2024 | 1,174.50 | 1.50 | 0.13% | 1,174.50 | 1,178.50 | 1,161.00 | 2,898,306 |
| 20 Feb 2024 | 1,173.00 | -11.50 | -0.97% | 1,185.00 | 1,188.50 | 1,160.50 | 2,632,998 |
| 19 Feb 2024 | 1,184.50 | 6.50 | 0.55% | 1,172.00 | 1,189.00 | 1,169.50 | 6,874,561 |
| 16 Feb 2024 | 1,178.00 | 15.50 | 1.33% | 1,167.00 | 1,178.00 | 1,160.50 | 3,208,132 |
| 15 Feb 2024 | 1,162.50 | -4.50 | -0.39% | 1,181.50 | 1,181.50 | 1,157.00 | 3,042,539 |
| 14 Feb 2024 | 1,167.00 | 12.50 | 1.08% | 1,161.00 | 1,174.50 | 1,157.00 | 7,081,494 |
| 13 Feb 2024 | 1,154.50 | -20.50 | -1.74% | 1,165.00 | 1,169.00 | 1,131.50 | 3,139,230 |
| 12 Feb 2024 | 1,175.00 | -16.00 | -1.34% | 1,192.50 | 1,196.00 | 1,174.50 | 4,203,692 |
| 09 Feb 2024 | 1,191.00 | 18.50 | 1.58% | 1,173.00 | 1,196.50 | 1,173.00 | 5,883,949 |
| 08 Feb 2024 | 1,172.50 | 3.00 | 0.26% | 1,171.50 | 1,186.00 | 1,167.50 | 3,797,834 |
| 07 Feb 2024 | 1,169.50 | 16.00 | 1.39% | 1,152.00 | 1,169.50 | 1,150.00 | 4,789,368 |
| 06 Feb 2024 | 1,153.50 | -0.50 | -0.04% | 1,158.50 | 1,163.00 | 1,153.50 | 3,086,370 |
| 05 Feb 2024 | 1,154.00 | -13.50 | -1.16% | 1,167.00 | 1,171.50 | 1,154.00 | 1,756,040 |
| 02 Feb 2024 | 1,167.50 | -6.00 | -0.51% | 1,184.00 | 1,184.00 | 1,162.00 | 1,262,841 |
