Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SGLN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3,563.00 | -15.00 | -0.42% | 3,586.00 | 3,605.50 | 3,555.50 | 11,912 |
| 30 May 2024 | 3,578.00 | 2.00 | 0.06% | 3,578.00 | 3,598.50 | 3,563.00 | 84,770 |
| 29 May 2024 | 3,576.00 | -14.50 | -0.40% | 3,590.00 | 3,597.50 | 3,556.50 | 40,708 |
| 28 May 2024 | 3,590.50 | 31.50 | 0.89% | 3,569.00 | 3,597.50 | 3,563.00 | 52,188 |
| 24 May 2024 | 3,559.00 | -27.00 | -0.75% | 3,583.00 | 3,591.50 | 3,559.00 | 64,858 |
| 23 May 2024 | 3,586.00 | -64.00 | -1.75% | 3,614.00 | 3,625.50 | 3,575.50 | 33,538 |
| 22 May 2024 | 3,650.00 | -68.00 | -1.83% | 3,686.00 | 3,701.50 | 3,634.00 | 25,183 |
| 21 May 2024 | 3,718.00 | 12.00 | 0.32% | 3,691.00 | 3,726.50 | 3,681.50 | 63,814 |
| 20 May 2024 | 3,706.00 | 21.50 | 0.58% | 3,734.00 | 3,747.00 | 3,686.50 | 63,748 |
| 17 May 2024 | 3,684.50 | 29.50 | 0.81% | 3,666.00 | 3,703.50 | 3,659.00 | 25,558 |
| 16 May 2024 | 3,655.00 | -5.50 | -0.15% | 3,663.00 | 3,674.00 | 3,639.50 | 19,413 |
| 15 May 2024 | 3,660.50 | 24.50 | 0.67% | 3,645.00 | 3,673.50 | 3,620.00 | 68,458 |
| 14 May 2024 | 3,636.00 | 22.00 | 0.61% | 3,623.00 | 3,647.00 | 3,621.00 | 10,427 |
| 13 May 2024 | 3,614.00 | -60.50 | -1.65% | 3,648.00 | 3,652.00 | 3,611.50 | 22,073 |
| 10 May 2024 | 3,674.50 | 47.00 | 1.30% | 3,674.00 | 3,691.50 | 3,660.50 | 33,082 |
| 09 May 2024 | 3,627.50 | 20.50 | 0.57% | 3,609.00 | 3,641.50 | 3,591.50 | 81,274 |
| 08 May 2024 | 3,607.00 | 19.00 | 0.53% | 3,606.00 | 3,621.50 | 3,591.50 | 265,400 |
| 07 May 2024 | 3,588.00 | 34.00 | 0.96% | 3,597.00 | 3,603.00 | 3,575.00 | 48,291 |
| 03 May 2024 | 3,554.00 | -32.50 | -0.91% | 3,566.00 | 3,579.50 | 3,518.00 | 69,563 |
| 02 May 2024 | 3,586.50 | -8.50 | -0.24% | 3,594.00 | 3,601.00 | 3,554.00 | 55,194 |
| 01 May 2024 | 3,595.00 | 25.00 | 0.70% | 3,566.00 | 3,604.00 | 3,554.00 | 25,806 |
| 30 Abr 2024 | 3,570.00 | -53.00 | -1.46% | 3,605.00 | 3,605.00 | 3,556.50 | 45,722 |
| 29 Abr 2024 | 3,623.00 | -21.00 | -0.58% | 3,621.00 | 3,644.00 | 3,609.00 | 20,216 |
| 26 Abr 2024 | 3,644.00 | 13.00 | 0.36% | 3,638.00 | 3,661.00 | 3,627.00 | 18,917 |
| 25 Abr 2024 | 3,631.00 | -11.00 | -0.30% | 3,616.00 | 3,648.50 | 3,605.00 | 66,907 |
| 24 Abr 2024 | 3,642.00 | 15.00 | 0.41% | 3,636.00 | 3,662.00 | 3,607.50 | 33,112 |
| 23 Abr 2024 | 3,627.00 | -58.00 | -1.57% | 3,629.00 | 3,649.50 | 3,601.50 | 34,382 |
| 22 Abr 2024 | 3,685.00 | -65.00 | -1.73% | 3,701.00 | 3,725.50 | 3,676.00 | 32,434 |
| 19 Abr 2024 | 3,750.00 | 30.00 | 0.81% | 3,740.00 | 3,762.00 | 3,701.50 | 21,790 |
| 18 Abr 2024 | 3,720.00 | -6.00 | -0.16% | 3,714.00 | 3,740.50 | 3,701.50 | 23,021 |
| 17 Abr 2024 | 3,726.00 | -6.00 | -0.16% | 3,715.00 | 3,744.50 | 3,708.00 | 17,789 |
| 16 Abr 2024 | 3,732.00 | 62.00 | 1.69% | 3,712.00 | 3,744.00 | 3,686.00 | 30,718 |
| 15 Abr 2024 | 3,670.00 | -66.00 | -1.77% | 3,673.00 | 3,692.00 | 3,622.00 | 56,207 |
| 12 Abr 2024 | 3,736.00 | 101.50 | 2.79% | 3,720.00 | 3,801.50 | 3,710.50 | 400,452 |
| 11 Abr 2024 | 3,634.50 | 8.50 | 0.23% | 3,627.00 | 3,639.00 | 3,600.50 | 14,505 |
| 10 Abr 2024 | 3,626.00 | 25.00 | 0.69% | 3,613.00 | 3,644.00 | 3,579.50 | 31,154 |
| 09 Abr 2024 | 3,601.00 | 19.00 | 0.53% | 3,603.00 | 3,633.00 | 3,591.50 | 31,275 |
| 08 Abr 2024 | 3,582.00 | -1.00 | -0.03% | 3,596.00 | 3,613.50 | 3,561.50 | 87,306 |
| 05 Abr 2024 | 3,583.00 | 61.50 | 1.75% | 3,514.00 | 3,592.00 | 3,507.00 | 22,205 |
| 04 Abr 2024 | 3,521.50 | 2.50 | 0.07% | 3,531.00 | 3,532.00 | 3,500.00 | 25,475 |
| 03 Abr 2024 | 3,519.00 | 29.50 | 0.85% | 3,531.00 | 3,531.00 | 3,503.50 | 32,079 |
| 02 Abr 2024 | 3,489.50 | 73.50 | 2.15% | 3,494.00 | 3,526.50 | 3,486.50 | 76,816 |
| 28 Mar 2024 | 3,416.00 | 37.00 | 1.09% | 3,381.00 | 3,420.00 | 3,379.50 | 96,862 |
| 27 Mar 2024 | 3,379.00 | 27.00 | 0.81% | 3,360.00 | 3,385.50 | 3,350.50 | 39,892 |
| 26 Mar 2024 | 3,352.00 | 1.50 | 0.04% | 3,343.00 | 3,384.00 | 3,331.00 | 42,536 |
| 25 Mar 2024 | 3,350.50 | 6.50 | 0.19% | 3,344.00 | 3,360.50 | 3,334.00 | 29,106 |
| 22 Mar 2024 | 3,344.00 | 2.00 | 0.06% | 3,348.00 | 3,364.00 | 3,336.50 | 22,003 |
| 21 Mar 2024 | 3,342.00 | 40.00 | 1.21% | 3,356.00 | 3,380.50 | 3,318.50 | 29,950 |
| 20 Mar 2024 | 3,302.00 | 6.00 | 0.18% | 3,303.00 | 3,319.00 | 3,296.00 | 20,718 |
| 19 Mar 2024 | 3,296.00 | -4.00 | -0.12% | 3,302.00 | 3,309.00 | 3,290.50 | 29,734 |
| 18 Mar 2024 | 3,300.00 | -4.00 | -0.12% | 3,284.00 | 3,306.50 | 3,278.50 | 39,093 |
| 15 Mar 2024 | 3,304.00 | 10.50 | 0.32% | 3,308.00 | 3,316.00 | 3,288.50 | 42,577 |
| 14 Mar 2024 | 3,293.50 | -7.50 | -0.23% | 3,294.00 | 3,300.00 | 3,280.00 | 13,992 |
| 13 Mar 2024 | 3,301.00 | 6.00 | 0.18% | 3,286.00 | 3,307.00 | 3,277.50 | 43,206 |
| 12 Mar 2024 | 3,295.00 | -16.00 | -0.48% | 3,310.00 | 3,317.00 | 3,283.00 | 30,256 |
| 11 Mar 2024 | 3,311.00 | 16.00 | 0.49% | 3,304.00 | 3,322.50 | 3,296.50 | 33,092 |
| 08 Mar 2024 | 3,295.00 | 18.00 | 0.55% | 3,285.00 | 3,305.00 | 3,264.00 | 53,963 |
| 07 Mar 2024 | 3,277.00 | 6.00 | 0.18% | 3,294.00 | 3,309.00 | 3,265.00 | 25,353 |
| 06 Mar 2024 | 3,271.00 | 18.00 | 0.55% | 3,258.00 | 3,288.00 | 3,244.00 | 13,768 |
| 05 Mar 2024 | 3,253.00 | 6.00 | 0.18% | 3,244.00 | 3,288.00 | 3,243.00 | 58,043 |
| 04 Mar 2024 | 3,247.00 | 53.50 | 1.68% | 3,202.00 | 3,248.00 | 3,190.00 | 41,700 |
