Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SGRP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 May 2024 | 1.77 | 0.02 | 1.14% | 1.80 | 1.89 | 1.71 | 186,648 |
| 14 May 2024 | 1.75 | -0.01 | -0.28% | 1.76 | 1.78 | 1.73 | 85,980 |
| 13 May 2024 | 1.755 | 0.01 | 0.86% | 1.72 | 1.7899 | 1.72 | 40,481 |
| 10 May 2024 | 1.74 | -0.03 | -1.69% | 1.72 | 1.82 | 1.7021 | 105,866 |
| 09 May 2024 | 1.77 | -0.01 | -0.28% | 1.77 | 1.78 | 1.725 | 76,507 |
| 08 May 2024 | 1.775 | 0.04 | 2.60% | 1.73 | 1.81 | 1.73 | 61,943 |
| 07 May 2024 | 1.73 | 0.01 | 0.58% | 1.73 | 1.77 | 1.71 | 70,993 |
| 06 May 2024 | 1.72 | 0.07 | 4.24% | 1.65 | 1.76 | 1.65 | 146,385 |
| 03 May 2024 | 1.65 | -0.08 | -4.62% | 1.67 | 1.7233 | 1.60 | 178,896 |
| 02 May 2024 | 1.73 | -0.09 | -4.95% | 1.84 | 1.85 | 1.7008 | 57,951 |
| 01 May 2024 | 1.82 | 0.03 | 1.68% | 1.81 | 1.88 | 1.73 | 111,975 |
| 30 Abr 2024 | 1.79 | -0.01 | -0.56% | 1.81 | 1.85 | 1.77 | 33,329 |
| 29 Abr 2024 | 1.80 | 0.13 | 7.78% | 1.65 | 1.88 | 1.65 | 274,571 |
| 26 Abr 2024 | 1.67 | 0.08 | 5.03% | 1.58 | 1.6929 | 1.58 | 54,944 |
| 25 Abr 2024 | 1.59 | -0.16 | -9.14% | 1.76 | 1.76 | 1.59 | 146,857 |
| 24 Abr 2024 | 1.75 | -0.02 | -1.13% | 1.76 | 1.80 | 1.7401 | 40,803 |
| 23 Abr 2024 | 1.77 | 0.04 | 2.31% | 1.72 | 1.80 | 1.72 | 30,838 |
| 22 Abr 2024 | 1.73 | -0.03 | -1.70% | 1.69 | 1.77 | 1.65 | 129,133 |
| 19 Abr 2024 | 1.76 | 0.02 | 1.15% | 1.75 | 1.78 | 1.71 | 88,217 |
| 18 Abr 2024 | 1.74 | -0.03 | -1.69% | 1.77 | 1.7999 | 1.72 | 67,249 |
| 17 Abr 2024 | 1.77 | 0.04 | 2.31% | 1.74 | 1.85 | 1.73 | 101,142 |
| 16 Abr 2024 | 1.73 | 0.00 | 0.00% | 1.74 | 1.78 | 1.66 | 79,634 |
| 15 Abr 2024 | 1.73 | -0.06 | -3.35% | 1.79 | 1.794 | 1.718 | 138,420 |
| 12 Abr 2024 | 1.79 | 0.01 | 0.56% | 1.77 | 1.8301 | 1.722 | 127,761 |
| 11 Abr 2024 | 1.78 | 0.11 | 6.59% | 1.73 | 1.79 | 1.7106 | 86,916 |
| 10 Abr 2024 | 1.67 | -0.04 | -2.34% | 1.71 | 1.71 | 1.64 | 45,273 |
| 09 Abr 2024 | 1.7101 | -0.24 | -12.30% | 1.97 | 1.97 | 1.64 | 264,990 |
| 08 Abr 2024 | 1.95 | 0.08 | 4.28% | 1.88 | 1.97 | 1.82 | 409,329 |
| 05 Abr 2024 | 1.87 | 0.14 | 8.09% | 1.79 | 1.87 | 1.67 | 328,968 |
| 04 Abr 2024 | 1.73 | 0.10 | 6.13% | 1.65 | 1.79 | 1.65 | 324,726 |
| 03 Abr 2024 | 1.63 | 0.15 | 10.14% | 1.53 | 1.76 | 1.45 | 2,225,695 |
| 02 Abr 2024 | 1.48 | 0.13 | 9.63% | 1.51 | 1.52 | 1.31 | 954,367 |
| 01 Abr 2024 | 1.35 | 0.38 | 39.23% | 1.18 | 1.55 | 1.11 | 11,782,987 |
| 28 Mar 2024 | 0.9696 | -0.0781 | -7.45% | 1.05 | 1.05 | 0.9696 | 4,783 |
| 27 Mar 2024 | 1.0477 | 0.03 | 2.72% | 1.0477 | 1.0477 | 1.03 | 433 |
| 26 Mar 2024 | 1.02 | 0.01 | 0.99% | 0.98 | 1.0381 | 0.98 | 1,903 |
| 25 Mar 2024 | 1.01 | -0.01 | -0.98% | 1.01 | 1.01 | 1.01 | 666 |
| 22 Mar 2024 | 1.02 | 0.01 | 0.99% | 1.03 | 1.0399 | 1.0001 | 11,933 |
| 21 Mar 2024 | 1.01 | 0.04 | 4.12% | 1.02 | 1.02 | 1.01 | 1,944 |
| 20 Mar 2024 | 0.97 | -0.0291 | -2.91% | 1.01 | 1.0289 | 0.97 | 1,341 |
| 19 Mar 2024 | 0.9991 | -0.0009 | -0.09% | 1.00 | 1.06 | 0.9991 | 9,147 |
| 18 Mar 2024 | 1.00 | -0.02 | -1.96% | 1.00 | 1.06 | 1.00 | 3,535 |
| 15 Mar 2024 | 1.02 | 0.01 | 0.99% | 1.00 | 1.03 | 1.00 | 15,572 |
| 14 Mar 2024 | 1.01 | 0.00 | 0.00% | 1.03 | 1.043 | 1.01 | 1,792 |
| 13 Mar 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.0462 | 1.01 | 4,714 |
| 12 Mar 2024 | 1.01 | -0.02 | -1.46% | 1.00 | 1.05 | 1.00 | 20,831 |
| 11 Mar 2024 | 1.025 | -0.01 | -0.49% | 1.02 | 1.03 | 1.02 | 6,950 |
| 08 Mar 2024 | 1.03 | 0.00 | 0.00% | 1.06 | 1.06 | 1.03 | 1,914 |
| 07 Mar 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.08 | 1.03 | 3,750 |
| 06 Mar 2024 | 1.04 | -0.04 | -3.70% | 1.09 | 1.09 | 1.04 | 1,337 |
| 05 Mar 2024 | 1.08 | 0.00 | 0.00% | 1.09 | 1.09 | 1.0401 | 3,239 |
| 04 Mar 2024 | 1.08 | 0.03 | 2.86% | 1.05 | 1.08 | 1.042 | 12,168 |
| 01 Mar 2024 | 1.05 | 0.01 | 0.95% | 1.04 | 1.0994 | 1.01 | 3,377 |
| 29 Feb 2024 | 1.0401 | 0.00 | 0.01% | 1.00 | 1.05 | 1.00 | 10,480 |
| 28 Feb 2024 | 1.04 | 0.00 | 0.00% | 1.06 | 1.075 | 1.04 | 34,179 |
| 27 Feb 2024 | 1.04 | 0.03 | 2.96% | 1.02 | 1.10 | 1.01 | 33,695 |
| 26 Feb 2024 | 1.0101 | 0.00 | 0.00% | 1.00 | 1.0101 | 1.00 | 83 |
| 23 Feb 2024 | 1.0101 | -0.01 | -1.07% | 1.02 | 1.02 | 1.005 | 8,485 |
| 22 Feb 2024 | 1.021 | 0.01 | 1.09% | 1.07 | 1.07 | 1.021 | 556 |
| 21 Feb 2024 | 1.01 | -0.03 | -2.97% | 1.01 | 1.04 | 1.01 | 3,220 |
| 20 Feb 2024 | 1.0409 | -0.01 | -0.86% | 1.05 | 1.05 | 1.03 | 982 |
| 16 Feb 2024 | 1.0499 | 0.00 | 0.03% | 1.04 | 1.05 | 1.0399 | 2,126 |
