Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SNG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 6.45 | 0.16 | 2.54% | 6.52 | 6.52 | 6.45 | 402,705 |
| 16 Abr 2024 | 6.29 | -0.37 | -5.56% | 6.00 | 6.60 | 6.00 | 243,223 |
| 15 Abr 2024 | 6.66 | 0.36 | 5.71% | 6.30 | 6.66 | 6.30 | 98,515 |
| 12 Abr 2024 | 6.30 | -0.90 | -12.50% | 7.02 | 7.18 | 6.30 | 534,233 |
| 11 Abr 2024 | 7.20 | -0.34 | -4.51% | 8.40 | 8.40 | 7.20 | 374,862 |
| 10 Abr 2024 | 7.54 | 1.04 | 16.00% | 6.50 | 10.00 | 6.48 | 4,082,220 |
| 09 Abr 2024 | 6.50 | 0.74 | 12.85% | 5.76 | 6.50 | 5.76 | 1,086,124 |
| 08 Abr 2024 | 5.76 | 0.88 | 18.03% | 5.46 | 5.76 | 5.46 | 1,885,900 |
| 05 Abr 2024 | 4.88 | -0.12 | -2.40% | 4.50 | 4.88 | 4.50 | 270,035 |
| 04 Abr 2024 | 5.00 | 0.00 | 0.10% | 5.00 | 5.00 | 5.00 | 297,759 |
| 03 Abr 2024 | 4.995 | -0.05 | -0.99% | 4.995 | 4.995 | 4.995 | 122,596 |
| 02 Abr 2024 | 5.045 | -0.05 | -0.98% | 4.59 | 5.045 | 4.50 | 722,470 |
| 28 Mar 2024 | 5.095 | -0.04 | -0.68% | 4.70 | 5.095 | 4.70 | 180,475 |
| 27 Mar 2024 | 5.13 | -0.04 | -0.77% | 5.13 | 5.13 | 5.13 | 305,261 |
| 26 Mar 2024 | 5.17 | 0.18 | 3.50% | 5.17 | 5.17 | 5.17 | 200,284 |
| 25 Mar 2024 | 4.995 | -0.30 | -5.71% | 4.50 | 5.00 | 4.50 | 770,993 |
| 22 Mar 2024 | 5.2975 | 0.30 | 6.00% | 4.20 | 5.2975 | 4.20 | 335,658 |
| 21 Mar 2024 | 4.9975 | -0.25 | -4.72% | 5.00 | 5.00 | 4.495 | 456,139 |
| 20 Mar 2024 | 5.245 | 0.00 | 0.00% | 5.245 | 5.245 | 5.245 | 195,842 |
| 19 Mar 2024 | 5.245 | -0.25 | -4.55% | 5.00 | 5.245 | 4.82 | 310,994 |
| 18 Mar 2024 | 5.495 | -0.06 | -1.08% | 5.01 | 5.495 | 4.91 | 426,193 |
| 15 Mar 2024 | 5.555 | 0.05 | 1.00% | 5.10 | 5.555 | 5.10 | 52,873 |
| 14 Mar 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 192,594 |
| 13 Mar 2024 | 5.50 | -0.70 | -11.29% | 6.00 | 6.00 | 5.40 | 1,194,665 |
| 12 Mar 2024 | 6.20 | 0.46 | 7.92% | 5.90 | 6.20 | 5.90 | 253,014 |
| 11 Mar 2024 | 5.745 | 0.33 | 6.00% | 5.00 | 5.745 | 5.00 | 584,904 |
| 08 Mar 2024 | 5.42 | -0.18 | -3.13% | 5.64 | 5.65 | 5.42 | 470,880 |
| 07 Mar 2024 | 5.595 | 0.70 | 14.30% | 5.24 | 5.595 | 5.24 | 521,615 |
| 06 Mar 2024 | 4.895 | -0.01 | -0.15% | 5.02 | 5.02 | 4.50 | 109,202 |
| 05 Mar 2024 | 4.9025 | -0.14 | -2.82% | 4.9025 | 4.9025 | 4.9025 | 213,731 |
| 04 Mar 2024 | 5.045 | 0.11 | 2.13% | 4.70 | 5.045 | 4.50 | 556,521 |
| 01 Mar 2024 | 4.94 | 0.01 | 0.25% | 4.67 | 4.94 | 4.67 | 147,794 |
| 29 Feb 2024 | 4.9275 | -0.10 | -1.89% | 4.9275 | 4.9275 | 4.9275 | 281,574 |
| 28 Feb 2024 | 5.0225 | -0.01 | -0.10% | 5.0225 | 5.0225 | 5.0225 | 97,656 |
| 27 Feb 2024 | 5.0275 | -0.03 | -0.59% | 4.555 | 5.0275 | 4.55 | 96,406 |
| 26 Feb 2024 | 5.0575 | -0.28 | -5.25% | 5.00 | 5.0575 | 5.00 | 282,306 |
| 23 Feb 2024 | 5.3375 | 0.07 | 1.23% | 5.3375 | 5.3375 | 5.3375 | 72,966 |
| 22 Feb 2024 | 5.2725 | 0.35 | 7.11% | 5.2725 | 5.2725 | 5.2725 | 110,379 |
| 21 Feb 2024 | 4.9225 | -0.27 | -5.25% | 5.00 | 5.29 | 4.9225 | 488,163 |
| 20 Feb 2024 | 5.195 | -0.30 | -5.46% | 5.00 | 5.195 | 5.00 | 165,559 |
| 19 Feb 2024 | 5.495 | 0.10 | 1.85% | 5.495 | 5.495 | 5.495 | 44,737 |
| 16 Feb 2024 | 5.395 | 0.00 | 0.00% | 5.395 | 5.395 | 5.395 | 147,234 |
| 15 Feb 2024 | 5.395 | 0.04 | 0.84% | 5.79 | 5.80 | 5.395 | 359,640 |
| 14 Feb 2024 | 5.35 | 0.45 | 9.13% | 5.35 | 5.35 | 5.35 | 296,225 |
| 13 Feb 2024 | 4.9025 | -0.30 | -5.72% | 5.20 | 5.20 | 4.68 | 291,679 |
| 12 Feb 2024 | 5.20 | -0.25 | -4.50% | 5.20 | 5.20 | 5.20 | 161,106 |
| 09 Feb 2024 | 5.445 | 0.04 | 0.74% | 5.89 | 5.89 | 5.445 | 90,063 |
| 08 Feb 2024 | 5.405 | -0.09 | -1.64% | 5.405 | 5.405 | 5.405 | 229,635 |
| 07 Feb 2024 | 5.495 | 0.21 | 3.97% | 5.00 | 5.89 | 4.50 | 1,958,959 |
| 06 Feb 2024 | 5.285 | -0.11 | -2.04% | 5.20 | 5.285 | 5.00 | 325,515 |
| 05 Feb 2024 | 5.395 | -0.21 | -3.66% | 5.395 | 5.395 | 5.395 | 317,419 |
| 02 Feb 2024 | 5.60 | 0.30 | 5.66% | 5.20 | 5.60 | 5.20 | 152,685 |
| 01 Feb 2024 | 5.30 | -0.20 | -3.64% | 5.50 | 5.50 | 5.30 | 42,101 |
| 31 Ene 2024 | 5.50 | -0.16 | -2.83% | 5.53 | 5.53 | 5.50 | 325,982 |
| 30 Ene 2024 | 5.66 | -0.09 | -1.48% | 5.66 | 5.66 | 5.66 | 209,120 |
| 29 Ene 2024 | 5.745 | -0.13 | -2.21% | 5.745 | 5.745 | 5.745 | 43,546 |
| 26 Ene 2024 | 5.875 | 0.03 | 0.51% | 5.50 | 5.875 | 5.50 | 101,699 |
| 25 Ene 2024 | 5.845 | 0.00 | 0.00% | 5.845 | 5.845 | 5.845 | 698,999 |
| 24 Ene 2024 | 5.845 | -0.15 | -2.42% | 5.845 | 5.845 | 5.845 | 244,991 |
| 23 Ene 2024 | 5.99 | -0.14 | -2.28% | 6.28 | 6.28 | 5.99 | 392,711 |
| 22 Ene 2024 | 6.13 | 0.00 | 0.00% | 6.13 | 6.13 | 6.13 | 172,360 |
| 19 Ene 2024 | 6.13 | 0.00 | 0.00% | 5.76 | 6.13 | 5.76 | 64,064 |
