Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SGLY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 4.71 | -0.04 | -0.84% | 4.74 | 4.75 | 4.70 | 8,014 |
| 02 May 2024 | 4.75 | 0.04 | 0.85% | 4.77 | 4.89 | 4.70 | 5,357 |
| 01 May 2024 | 4.71 | -0.04 | -0.84% | 4.66 | 4.91 | 4.66 | 2,078 |
| 30 Abr 2024 | 4.75 | 0.08 | 1.71% | 4.66 | 4.84 | 4.66 | 4,348 |
| 29 Abr 2024 | 4.67 | -0.01 | -0.21% | 4.57 | 4.79 | 4.57 | 5,072 |
| 26 Abr 2024 | 4.68 | -0.13 | -2.70% | 4.83 | 4.83 | 4.4959 | 4,174 |
| 25 Abr 2024 | 4.81 | 0.25 | 5.48% | 4.48 | 4.81 | 4.48 | 5,171 |
| 24 Abr 2024 | 4.56 | -0.09 | -1.94% | 4.72 | 4.77 | 4.56 | 1,417 |
| 23 Abr 2024 | 4.65 | -0.05 | -1.06% | 4.69 | 4.80 | 4.3695 | 7,272 |
| 22 Abr 2024 | 4.70 | -0.07 | -1.47% | 4.75 | 4.75 | 4.59 | 4,420 |
| 19 Abr 2024 | 4.77 | 0.36 | 8.16% | 4.70 | 4.78 | 4.63 | 6,246 |
| 18 Abr 2024 | 4.41 | 0.00 | 0.00% | 4.66 | 4.7844 | 4.31 | 3,981 |
| 17 Abr 2024 | 4.41 | -0.04 | -0.90% | 4.64 | 4.64 | 4.2933 | 4,743 |
| 16 Abr 2024 | 4.45 | 0.04 | 0.91% | 4.67 | 4.80 | 4.41 | 3,765 |
| 15 Abr 2024 | 4.41 | -0.08 | -1.79% | 4.47 | 4.80 | 4.1946 | 13,316 |
| 12 Abr 2024 | 4.4906 | -0.31 | -6.45% | 4.69 | 5.00 | 4.0391 | 16,142 |
| 11 Abr 2024 | 4.8001 | -0.02 | -0.41% | 4.74 | 5.07 | 4.59 | 26,586 |
| 10 Abr 2024 | 4.82 | -0.10 | -2.03% | 4.92 | 5.34 | 4.42 | 115,165 |
| 09 Abr 2024 | 4.92 | -0.12 | -2.38% | 5.08 | 5.08 | 4.91 | 5,772 |
| 08 Abr 2024 | 5.04 | 0.17 | 3.49% | 5.00 | 5.2939 | 4.90 | 14,931 |
| 05 Abr 2024 | 4.87 | -0.23 | -4.51% | 5.00 | 5.08 | 4.87 | 4,661 |
| 04 Abr 2024 | 5.10 | 0.29 | 6.03% | 4.94 | 5.10 | 4.75 | 9,897 |
| 03 Abr 2024 | 4.81 | -0.08 | -1.64% | 5.01 | 5.09 | 4.72 | 5,910 |
| 02 Abr 2024 | 4.89 | -0.41 | -7.74% | 5.15 | 5.15 | 4.80 | 15,259 |
| 01 Abr 2024 | 5.30 | 0.20 | 3.92% | 5.15 | 5.34 | 4.8565 | 22,519 |
| 28 Mar 2024 | 5.10 | 0.34 | 7.14% | 4.85 | 5.10 | 4.615 | 22,830 |
| 27 Mar 2024 | 4.76 | -0.02 | -0.42% | 4.71 | 4.97 | 4.51 | 28,377 |
| 26 Mar 2024 | 4.78 | 0.20 | 4.37% | 4.57 | 4.78 | 4.54 | 21,655 |
| 25 Mar 2024 | 4.58 | -0.02 | -0.43% | 4.67 | 4.72 | 4.40 | 22,182 |
| 22 Mar 2024 | 4.60 | 0.05 | 1.10% | 4.49 | 4.65 | 4.45 | 15,829 |
| 21 Mar 2024 | 4.55 | -0.09 | -1.94% | 4.57 | 4.71 | 4.43 | 55,426 |
| 20 Mar 2024 | 4.64 | -0.10 | -2.11% | 4.64 | 4.74 | 4.31 | 73,277 |
| 19 Mar 2024 | 4.74 | 0.35 | 7.97% | 4.52 | 4.77 | 4.15 | 70,409 |
| 18 Mar 2024 | 4.39 | 0.58 | 15.22% | 3.89 | 4.4997 | 3.75 | 103,578 |
| 15 Mar 2024 | 3.81 | -0.12 | -3.05% | 3.79 | 3.9501 | 3.50 | 86,682 |
| 14 Mar 2024 | 3.93 | -0.30 | -7.09% | 4.10 | 4.26 | 3.62 | 165,925 |
| 13 Mar 2024 | 4.23 | 0.07 | 1.68% | 4.01 | 4.60 | 4.01 | 526,697 |
| 12 Mar 2024 | 4.16 | 1.06 | 34.19% | 4.01 | 6.38 | 3.76 | 23,687,567 |
| 11 Mar 2024 | 3.10 | 0.28 | 9.93% | 2.94 | 3.1573 | 2.77 | 710,507 |
| 08 Mar 2024 | 2.82 | 0.16 | 6.02% | 2.76 | 2.94 | 2.59 | 13,746 |
| 07 Mar 2024 | 2.66 | 0.33 | 14.16% | 2.42 | 2.69 | 2.42 | 20,897 |
| 06 Mar 2024 | 2.33 | 0.02 | 0.65% | 2.44 | 2.44 | 2.2801 | 11,040 |
| 05 Mar 2024 | 2.315 | 0.00 | 0.22% | 2.29 | 2.41 | 2.23 | 8,656 |
| 04 Mar 2024 | 2.31 | 0.27 | 13.24% | 2.28 | 2.36 | 2.12 | 29,959 |
| 01 Mar 2024 | 2.04 | -0.01 | -0.49% | 2.08 | 2.3279 | 2.04 | 20,068 |
| 29 Feb 2024 | 2.05 | -0.18 | -8.07% | 2.25 | 2.37 | 2.0001 | 3,668 |
| 28 Feb 2024 | 2.23 | -0.30 | -11.86% | 2.46 | 2.65 | 2.02 | 26,103 |
| 27 Feb 2024 | 2.53 | -0.27 | -9.64% | 2.61 | 2.7601 | 2.50 | 12,420 |
| 26 Feb 2024 | 2.80 | -0.03 | -1.06% | 2.86 | 3.00 | 2.80 | 6,629 |
| 23 Feb 2024 | 2.83 | -0.20 | -6.58% | 2.97 | 3.0975 | 2.65 | 14,046 |
| 22 Feb 2024 | 3.0294 | -0.19 | -5.92% | 3.20 | 3.21 | 2.9719 | 22,644 |
| 21 Feb 2024 | 3.22 | 0.07 | 2.22% | 3.19 | 3.29 | 3.12 | 4,226 |
| 20 Feb 2024 | 3.15 | -0.10 | -3.08% | 3.46 | 3.46 | 3.15 | 16,851 |
| 16 Feb 2024 | 3.25 | 0.00 | 0.00% | 3.48 | 3.8005 | 3.11 | 70,686 |
| 15 Feb 2024 | 3.25 | 0.23 | 7.70% | 3.02 | 3.3899 | 2.97 | 18,415 |
| 14 Feb 2024 | 3.0176 | -0.46 | -13.29% | 3.21 | 3.3199 | 2.84 | 34,035 |
| 13 Feb 2024 | 3.48 | -0.27 | -7.20% | 3.67 | 3.67 | 3.4501 | 13,938 |
| 12 Feb 2024 | 3.75 | -0.84 | -18.28% | 3.52 | 4.40 | 3.31 | 55,650 |
| 09 Feb 2024 | 4.589 | -0.41 | -8.22% | 5.20 | 5.301 | 4.48 | 16,282 |
| 08 Feb 2024 | 5.00 | -0.01 | -0.20% | 5.137 | 5.30 | 4.90 | 10,956 |
| 07 Feb 2024 | 5.01 | -0.31 | -5.83% | 5.32 | 5.50 | 5.01 | 5,290 |
| 06 Feb 2024 | 5.32 | -0.18 | -3.26% | 5.21 | 5.525 | 5.21 | 2,484 |
| 05 Feb 2024 | 5.499 | -0.40 | -6.80% | 5.90 | 5.90 | 5.21 | 4,224 |
