Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SGML Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 12.29 | -0.34 | -2.69% | 12.54 | 12.549 | 12.06 | 966,981 |
| 14 Jun 2024 | 12.63 | -0.33 | -2.55% | 12.90 | 13.16 | 12.39 | 819,097 |
| 13 Jun 2024 | 12.96 | -0.62 | -4.57% | 13.58 | 13.62 | 12.83 | 823,050 |
| 12 Jun 2024 | 13.58 | 0.05 | 0.37% | 13.88 | 14.20 | 13.58 | 740,890 |
| 11 Jun 2024 | 13.53 | -0.46 | -3.29% | 13.80 | 13.89 | 13.25 | 769,237 |
| 10 Jun 2024 | 13.99 | -0.26 | -1.82% | 14.07 | 14.38 | 13.92 | 589,933 |
| 07 Jun 2024 | 14.25 | -0.15 | -1.04% | 14.00 | 14.39 | 13.76 | 832,514 |
| 06 Jun 2024 | 14.40 | -0.31 | -2.11% | 14.68 | 14.775 | 14.20 | 645,698 |
| 05 Jun 2024 | 14.71 | 0.18 | 1.24% | 14.54 | 15.00 | 14.29 | 404,686 |
| 04 Jun 2024 | 14.53 | -0.34 | -2.29% | 14.54 | 14.79 | 14.2587 | 472,433 |
| 03 Jun 2024 | 14.87 | -0.42 | -2.75% | 15.38 | 15.59 | 14.52 | 598,903 |
| 31 May 2024 | 15.29 | -0.26 | -1.67% | 15.34 | 15.86 | 14.91 | 987,105 |
| 30 May 2024 | 15.55 | -0.67 | -4.13% | 16.20 | 16.22 | 15.31 | 695,228 |
| 29 May 2024 | 16.22 | -0.52 | -3.11% | 16.60 | 16.77 | 16.1335 | 657,445 |
| 28 May 2024 | 16.74 | 0.52 | 3.21% | 16.73 | 17.30 | 16.33 | 803,349 |
| 24 May 2024 | 16.22 | 0.50 | 3.18% | 16.08 | 16.31 | 15.79 | 378,245 |
| 23 May 2024 | 15.72 | -0.69 | -4.20% | 16.48 | 16.70 | 15.61 | 822,753 |
| 22 May 2024 | 16.41 | -0.87 | -5.03% | 17.00 | 17.1192 | 16.128 | 1,153,821 |
| 21 May 2024 | 17.28 | -0.45 | -2.54% | 17.55 | 17.98 | 17.10 | 636,616 |
| 20 May 2024 | 17.73 | -0.83 | -4.47% | 18.81 | 19.20 | 17.71 | 1,076,864 |
| 17 May 2024 | 18.56 | 0.63 | 3.48% | 18.14 | 18.96 | 17.78 | 3,578,732 |
| 16 May 2024 | 17.935 | 0.88 | 5.19% | 17.82 | 18.59 | 17.16 | 1,204,758 |
| 15 May 2024 | 17.05 | -0.89 | -4.96% | 18.19 | 18.3799 | 16.83 | 840,636 |
| 14 May 2024 | 17.94 | 0.94 | 5.53% | 17.20 | 18.36 | 17.00 | 1,028,629 |
| 13 May 2024 | 17.00 | -0.13 | -0.76% | 17.24 | 17.735 | 16.99 | 695,198 |
| 10 May 2024 | 17.13 | -0.74 | -4.14% | 18.10 | 18.129 | 16.79 | 892,183 |
| 09 May 2024 | 17.87 | 0.67 | 3.90% | 17.30 | 17.96 | 17.10 | 709,378 |
| 08 May 2024 | 17.20 | 0.38 | 2.26% | 16.63 | 17.76 | 16.60 | 955,902 |
| 07 May 2024 | 16.82 | 0.66 | 4.08% | 16.21 | 17.48 | 16.20 | 1,432,688 |
| 06 May 2024 | 16.16 | 0.18 | 1.13% | 16.23 | 16.37 | 15.75 | 832,640 |
| 03 May 2024 | 15.98 | 0.62 | 4.04% | 15.60 | 16.02 | 15.2001 | 892,006 |
| 02 May 2024 | 15.36 | 0.41 | 2.74% | 14.97 | 15.4899 | 14.95 | 884,426 |
| 01 May 2024 | 14.95 | 0.58 | 4.04% | 14.38 | 15.06 | 14.16 | 717,696 |
| 30 Abr 2024 | 14.37 | -0.59 | -3.94% | 14.69 | 14.97 | 14.34 | 610,666 |
| 29 Abr 2024 | 14.96 | 0.63 | 4.40% | 14.76 | 15.24 | 14.65 | 766,215 |
| 26 Abr 2024 | 14.33 | 0.28 | 1.99% | 14.20 | 14.5696 | 14.07 | 524,013 |
| 25 Abr 2024 | 14.05 | -0.02 | -0.14% | 13.96 | 14.19 | 13.76 | 575,927 |
| 24 Abr 2024 | 14.07 | 0.04 | 0.29% | 14.09 | 14.30 | 13.86 | 467,566 |
| 23 Abr 2024 | 14.03 | 0.49 | 3.62% | 13.58 | 14.29 | 13.4749 | 506,540 |
| 22 Abr 2024 | 13.54 | 0.19 | 1.42% | 13.31 | 13.895 | 13.09 | 451,831 |
| 19 Abr 2024 | 13.35 | -0.06 | -0.45% | 13.30 | 13.5474 | 13.01 | 723,969 |
| 18 Abr 2024 | 13.41 | -0.09 | -0.67% | 13.50 | 13.86 | 12.51 | 1,528,505 |
| 17 Abr 2024 | 13.50 | -0.18 | -1.32% | 13.73 | 14.0529 | 13.1856 | 709,801 |
| 16 Abr 2024 | 13.68 | -0.30 | -2.15% | 13.57 | 13.79 | 13.03 | 764,418 |
| 15 Abr 2024 | 13.98 | -0.67 | -4.57% | 15.07 | 15.32 | 13.77 | 851,986 |
| 12 Abr 2024 | 14.65 | -0.95 | -6.09% | 15.60 | 15.91 | 14.4215 | 1,004,971 |
| 11 Abr 2024 | 15.60 | 0.09 | 0.58% | 15.73 | 15.75 | 15.1101 | 553,490 |
| 10 Abr 2024 | 15.51 | 0.09 | 0.58% | 15.30 | 15.74 | 14.79 | 676,010 |
| 09 Abr 2024 | 15.42 | 0.28 | 1.85% | 15.25 | 15.99 | 14.93 | 1,004,685 |
| 08 Abr 2024 | 15.14 | 0.69 | 4.78% | 14.76 | 15.17 | 14.41 | 711,933 |
| 05 Abr 2024 | 14.45 | 0.68 | 4.94% | 13.89 | 14.51 | 13.41 | 1,003,448 |
| 04 Abr 2024 | 13.77 | -1.20 | -8.02% | 15.28 | 15.28 | 13.76 | 1,229,497 |
| 03 Abr 2024 | 14.97 | 0.51 | 3.53% | 14.50 | 15.27 | 14.37 | 1,815,661 |
| 02 Abr 2024 | 14.46 | 0.35 | 2.48% | 13.89 | 14.5792 | 13.65 | 1,249,105 |
| 01 Abr 2024 | 14.11 | 1.15 | 8.87% | 13.70 | 14.43 | 13.3612 | 2,455,961 |
| 28 Mar 2024 | 12.96 | 0.80 | 6.58% | 12.51 | 13.14 | 12.09 | 1,582,354 |
| 27 Mar 2024 | 12.16 | 0.64 | 5.56% | 11.53 | 12.52 | 11.45 | 1,478,892 |
| 26 Mar 2024 | 11.52 | -0.33 | -2.78% | 12.03 | 12.05 | 11.42 | 782,101 |
| 25 Mar 2024 | 11.85 | -0.03 | -0.25% | 11.84 | 12.44 | 11.70 | 778,863 |
| 22 Mar 2024 | 11.88 | -0.71 | -5.64% | 12.84 | 12.84 | 11.78 | 1,076,116 |
| 21 Mar 2024 | 12.59 | 0.00 | 0.00% | 12.86 | 13.46 | 12.58 | 905,800 |
| 20 Mar 2024 | 12.59 | 0.04 | 0.32% | 12.45 | 12.96 | 12.23 | 1,390,835 |
