Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SGRY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 26.59 | -0.50 | -1.85% | 27.31 | 27.57 | 26.50 | 1,033,954 |
| 09 May 2024 | 27.09 | -0.08 | -0.29% | 27.17 | 28.04 | 27.02 | 1,104,516 |
| 08 May 2024 | 27.17 | -0.60 | -2.16% | 27.05 | 27.34 | 26.785 | 1,611,833 |
| 07 May 2024 | 27.77 | 2.17 | 8.48% | 27.50 | 28.55 | 26.97 | 2,976,781 |
| 06 May 2024 | 25.60 | 1.07 | 4.36% | 24.74 | 26.445 | 24.74 | 1,903,104 |
| 03 May 2024 | 24.53 | -0.47 | -1.88% | 25.63 | 25.96 | 24.52 | 887,366 |
| 02 May 2024 | 25.00 | 0.37 | 1.50% | 25.03 | 25.115 | 24.44 | 761,385 |
| 01 May 2024 | 24.63 | -0.32 | -1.28% | 24.88 | 25.46 | 24.435 | 686,747 |
| 30 Abr 2024 | 24.95 | 0.19 | 0.77% | 24.68 | 25.24 | 24.45 | 807,942 |
| 29 Abr 2024 | 24.76 | 0.21 | 0.86% | 24.83 | 25.105 | 24.60 | 490,544 |
| 26 Abr 2024 | 24.55 | -0.29 | -1.17% | 24.78 | 24.78 | 23.86 | 605,061 |
| 25 Abr 2024 | 24.84 | -0.66 | -2.59% | 25.19 | 25.47 | 24.53 | 639,830 |
| 24 Abr 2024 | 25.50 | 0.12 | 0.47% | 25.25 | 25.76 | 24.88 | 1,179,018 |
| 23 Abr 2024 | 25.38 | 1.34 | 5.57% | 24.04 | 25.44 | 24.04 | 1,110,530 |
| 22 Abr 2024 | 24.04 | 0.21 | 0.88% | 24.15 | 24.32 | 23.49 | 605,114 |
| 19 Abr 2024 | 23.83 | 0.41 | 1.75% | 23.35 | 24.29 | 23.35 | 1,591,907 |
| 18 Abr 2024 | 23.42 | -1.05 | -4.29% | 24.47 | 24.47 | 23.19 | 1,818,737 |
| 17 Abr 2024 | 24.47 | -0.24 | -0.97% | 24.98 | 25.07 | 24.44 | 499,411 |
| 16 Abr 2024 | 24.71 | -0.96 | -3.74% | 25.13 | 25.51 | 24.43 | 783,802 |
| 15 Abr 2024 | 25.67 | -0.66 | -2.51% | 26.65 | 26.65 | 25.52 | 495,747 |
| 12 Abr 2024 | 26.33 | 0.39 | 1.50% | 25.75 | 26.83 | 25.37 | 708,529 |
| 11 Abr 2024 | 25.94 | -0.32 | -1.22% | 26.52 | 26.575 | 25.91 | 774,729 |
| 10 Abr 2024 | 26.26 | -1.33 | -4.82% | 26.53 | 26.975 | 25.67 | 750,767 |
| 09 Abr 2024 | 27.59 | 0.24 | 0.88% | 27.47 | 27.93 | 27.11 | 425,285 |
| 08 Abr 2024 | 27.35 | -0.09 | -0.33% | 27.64 | 27.765 | 27.2832 | 503,135 |
| 05 Abr 2024 | 27.44 | 0.39 | 1.44% | 26.95 | 27.62 | 26.78 | 511,727 |
| 04 Abr 2024 | 27.05 | -0.44 | -1.60% | 27.77 | 27.9128 | 26.74 | 741,070 |
| 03 Abr 2024 | 27.49 | -0.53 | -1.89% | 27.85 | 28.125 | 27.26 | 686,167 |
| 02 Abr 2024 | 28.02 | -0.86 | -2.98% | 28.13 | 28.45 | 27.54 | 909,672 |
| 01 Abr 2024 | 28.88 | -0.95 | -3.18% | 29.80 | 29.80 | 28.675 | 650,660 |
| 28 Mar 2024 | 29.83 | -0.11 | -0.37% | 29.64 | 30.25 | 29.61 | 743,946 |
| 27 Mar 2024 | 29.94 | 0.75 | 2.57% | 29.64 | 30.1618 | 29.11 | 785,439 |
| 26 Mar 2024 | 29.19 | 0.61 | 2.13% | 29.01 | 29.27 | 28.325 | 635,576 |
| 25 Mar 2024 | 28.58 | 0.77 | 2.77% | 27.82 | 28.69 | 27.82 | 666,096 |
| 22 Mar 2024 | 27.81 | -0.46 | -1.63% | 28.33 | 28.35 | 27.50 | 1,118,340 |
| 21 Mar 2024 | 28.27 | 0.11 | 0.39% | 28.56 | 29.19 | 28.26 | 866,258 |
| 20 Mar 2024 | 28.16 | 0.46 | 1.66% | 27.70 | 28.505 | 27.24 | 848,338 |
| 19 Mar 2024 | 27.70 | 0.18 | 0.65% | 27.49 | 27.89 | 27.27 | 1,239,868 |
| 18 Mar 2024 | 27.52 | -0.95 | -3.34% | 28.33 | 28.615 | 27.50 | 1,325,310 |
| 15 Mar 2024 | 28.47 | -0.28 | -0.97% | 28.41 | 29.03 | 28.36 | 995,657 |
| 14 Mar 2024 | 28.75 | 0.07 | 0.24% | 28.50 | 28.81 | 28.31 | 805,675 |
| 13 Mar 2024 | 28.68 | -1.04 | -3.50% | 29.53 | 29.87 | 28.5604 | 712,198 |
| 12 Mar 2024 | 29.72 | 0.13 | 0.44% | 29.49 | 30.02 | 29.15 | 605,799 |
| 11 Mar 2024 | 29.59 | 0.09 | 0.31% | 29.33 | 29.92 | 29.20 | 936,514 |
| 08 Mar 2024 | 29.50 | -0.51 | -1.70% | 30.46 | 30.81 | 29.45 | 668,332 |
| 07 Mar 2024 | 30.01 | -0.80 | -2.60% | 30.86 | 31.69 | 29.94 | 629,683 |
| 06 Mar 2024 | 30.81 | 0.30 | 0.98% | 30.50 | 31.28 | 30.50 | 488,288 |
| 05 Mar 2024 | 30.51 | 0.01 | 0.03% | 30.31 | 30.885 | 30.31 | 690,376 |
| 04 Mar 2024 | 30.50 | -0.69 | -2.21% | 31.29 | 31.66 | 29.82 | 779,672 |
| 01 Mar 2024 | 31.19 | 0.16 | 0.52% | 31.00 | 31.78 | 30.31 | 819,392 |
| 29 Feb 2024 | 31.03 | -0.15 | -0.48% | 31.71 | 32.11 | 31.01 | 1,039,043 |
| 28 Feb 2024 | 31.18 | -0.66 | -2.07% | 31.31 | 32.40 | 30.645 | 1,426,905 |
| 27 Feb 2024 | 31.84 | 1.64 | 5.43% | 30.68 | 31.955 | 30.17 | 1,934,940 |
| 26 Feb 2024 | 30.20 | -2.84 | -8.60% | 34.05 | 34.105 | 29.94 | 4,148,247 |
| 23 Feb 2024 | 33.04 | 0.18 | 0.55% | 32.79 | 33.40 | 32.56 | 1,286,662 |
| 22 Feb 2024 | 32.86 | -0.03 | -0.09% | 32.73 | 33.35 | 32.5131 | 839,417 |
| 21 Feb 2024 | 32.89 | -0.84 | -2.49% | 33.27 | 33.70 | 32.66 | 976,620 |
| 20 Feb 2024 | 33.73 | -0.50 | -1.46% | 33.57 | 34.21 | 33.35 | 864,586 |
| 16 Feb 2024 | 34.23 | -0.47 | -1.35% | 34.19 | 34.67 | 33.20 | 694,443 |
| 15 Feb 2024 | 34.70 | 0.45 | 1.31% | 34.00 | 35.29 | 33.99 | 611,424 |
| 14 Feb 2024 | 34.25 | 1.38 | 4.20% | 33.55 | 34.49 | 33.075 | 705,305 |
| 13 Feb 2024 | 32.87 | -2.20 | -6.27% | 32.71 | 33.93 | 32.31 | 817,262 |
| 12 Feb 2024 | 35.07 | 1.37 | 4.07% | 33.92 | 35.295 | 33.92 | 1,027,958 |
