Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SGHC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 3.50 | 0.02 | 0.57% | 3.45 | 3.51 | 3.43 | 223,853 |
| 15 May 2024 | 3.48 | -0.02 | -0.57% | 3.51 | 3.52 | 3.475 | 204,518 |
| 14 May 2024 | 3.50 | 0.05 | 1.45% | 3.45 | 3.51 | 3.45 | 384,422 |
| 13 May 2024 | 3.45 | 0.10 | 2.99% | 3.35 | 3.45 | 3.34 | 294,754 |
| 10 May 2024 | 3.35 | -0.15 | -4.29% | 3.47 | 3.47 | 3.285 | 517,675 |
| 09 May 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.53 | 3.46 | 453,242 |
| 08 May 2024 | 3.50 | 0.02 | 0.57% | 3.55 | 3.55 | 3.41 | 412,324 |
| 07 May 2024 | 3.48 | -0.01 | -0.29% | 3.49 | 3.505 | 3.475 | 505,744 |
| 06 May 2024 | 3.49 | 0.00 | 0.00% | 3.49 | 3.495 | 3.45 | 271,747 |
| 03 May 2024 | 3.49 | 0.03 | 0.87% | 3.51 | 3.56 | 3.43 | 310,858 |
| 02 May 2024 | 3.46 | 0.20 | 6.13% | 3.32 | 3.495 | 3.28 | 246,959 |
| 01 May 2024 | 3.26 | 0.10 | 3.16% | 3.17 | 3.34 | 3.12 | 1,107,442 |
| 30 Abr 2024 | 3.16 | 0.01 | 0.32% | 3.11 | 3.20 | 3.10 | 324,284 |
| 29 Abr 2024 | 3.15 | 0.14 | 4.65% | 3.03 | 3.15 | 3.01 | 271,231 |
| 26 Abr 2024 | 3.01 | 0.02 | 0.67% | 3.00 | 3.01 | 2.9784 | 298,247 |
| 25 Abr 2024 | 2.99 | -0.01 | -0.33% | 2.98 | 3.00 | 2.90 | 370,406 |
| 24 Abr 2024 | 3.00 | -0.05 | -1.64% | 3.05 | 3.07 | 2.9701 | 322,388 |
| 23 Abr 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.11 | 3.04 | 410,167 |
| 22 Abr 2024 | 3.05 | -0.05 | -1.61% | 3.12 | 3.14 | 3.04 | 348,518 |
| 19 Abr 2024 | 3.10 | 0.05 | 1.64% | 3.03 | 3.13 | 3.03 | 414,606 |
| 18 Abr 2024 | 3.05 | -0.03 | -0.97% | 3.07 | 3.11 | 3.035 | 503,682 |
| 17 Abr 2024 | 3.08 | -0.06 | -1.91% | 3.14 | 3.17 | 3.06 | 361,742 |
| 16 Abr 2024 | 3.14 | -0.02 | -0.63% | 3.15 | 3.16 | 3.09 | 212,612 |
| 15 Abr 2024 | 3.16 | -0.04 | -1.25% | 3.20 | 3.26 | 3.15 | 282,353 |
| 12 Abr 2024 | 3.20 | -0.17 | -5.04% | 3.33 | 3.38 | 3.165 | 397,850 |
| 11 Abr 2024 | 3.37 | 0.14 | 4.33% | 3.23 | 3.38 | 3.23 | 245,442 |
| 10 Abr 2024 | 3.23 | -0.06 | -1.82% | 3.24 | 3.29 | 3.18 | 419,659 |
| 09 Abr 2024 | 3.29 | 0.08 | 2.49% | 3.23 | 3.30 | 3.20 | 490,880 |
| 08 Abr 2024 | 3.21 | -0.04 | -1.23% | 3.25 | 3.26 | 3.20 | 287,686 |
| 05 Abr 2024 | 3.25 | -0.02 | -0.61% | 3.28 | 3.28 | 3.23 | 189,584 |
| 04 Abr 2024 | 3.27 | -0.02 | -0.61% | 3.35 | 3.355 | 3.25 | 265,786 |
| 03 Abr 2024 | 3.29 | 0.03 | 0.92% | 3.23 | 3.33 | 3.21 | 288,314 |
| 02 Abr 2024 | 3.26 | -0.07 | -2.10% | 3.29 | 3.29 | 3.20 | 504,412 |
| 01 Abr 2024 | 3.33 | -0.12 | -3.48% | 3.44 | 3.44 | 3.33 | 127,273 |
| 28 Mar 2024 | 3.45 | 0.07 | 2.07% | 3.38 | 3.465 | 3.3601 | 226,646 |
| 27 Mar 2024 | 3.38 | 0.07 | 2.11% | 3.33 | 3.40 | 3.27 | 415,401 |
| 26 Mar 2024 | 3.31 | -0.09 | -2.65% | 3.43 | 3.43 | 3.255 | 291,552 |
| 25 Mar 2024 | 3.40 | -0.01 | -0.29% | 3.40 | 3.48 | 3.40 | 99,287 |
| 22 Mar 2024 | 3.41 | -0.19 | -5.28% | 3.59 | 3.60 | 3.41 | 278,257 |
| 21 Mar 2024 | 3.60 | 0.09 | 2.56% | 3.50 | 3.62 | 3.50 | 225,044 |
| 20 Mar 2024 | 3.51 | 0.03 | 0.86% | 3.44 | 3.53 | 3.36 | 279,251 |
| 19 Mar 2024 | 3.48 | 0.07 | 2.05% | 3.40 | 3.48 | 3.37 | 158,589 |
| 18 Mar 2024 | 3.41 | -0.02 | -0.58% | 3.40 | 3.45 | 3.38 | 241,390 |
| 15 Mar 2024 | 3.43 | 0.04 | 1.18% | 3.38 | 3.45 | 3.38 | 749,659 |
| 14 Mar 2024 | 3.39 | -0.10 | -2.87% | 3.43 | 3.47 | 3.35 | 261,130 |
| 13 Mar 2024 | 3.49 | -0.08 | -2.24% | 3.52 | 3.61 | 3.42 | 392,304 |
| 12 Mar 2024 | 3.57 | 0.09 | 2.59% | 3.46 | 3.615 | 3.45 | 280,202 |
| 11 Mar 2024 | 3.48 | -0.02 | -0.57% | 3.45 | 3.53 | 3.435 | 293,467 |
| 08 Mar 2024 | 3.50 | -0.09 | -2.51% | 3.57 | 3.64 | 3.475 | 375,237 |
| 07 Mar 2024 | 3.59 | 0.08 | 2.28% | 3.59 | 3.775 | 3.5229 | 635,948 |
| 06 Mar 2024 | 3.51 | 0.39 | 12.50% | 3.38 | 3.55 | 3.3561 | 715,865 |
| 05 Mar 2024 | 3.12 | -0.08 | -2.50% | 3.18 | 3.24 | 3.11 | 307,052 |
| 04 Mar 2024 | 3.20 | -0.06 | -1.84% | 3.26 | 3.2702 | 3.19 | 123,502 |
| 01 Mar 2024 | 3.26 | -0.04 | -1.21% | 3.29 | 3.31 | 3.23 | 210,899 |
| 29 Feb 2024 | 3.30 | 0.08 | 2.48% | 3.26 | 3.32 | 3.24 | 181,274 |
| 28 Feb 2024 | 3.22 | -0.02 | -0.62% | 3.20 | 3.234 | 3.19 | 152,526 |
| 27 Feb 2024 | 3.24 | 0.02 | 0.62% | 3.27 | 3.295 | 3.23 | 82,067 |
| 26 Feb 2024 | 3.22 | 0.02 | 0.63% | 3.20 | 3.23 | 3.165 | 203,279 |
| 23 Feb 2024 | 3.20 | 0.01 | 0.31% | 3.19 | 3.23 | 3.1899 | 153,224 |
| 22 Feb 2024 | 3.19 | -0.02 | -0.62% | 3.20 | 3.23 | 3.16 | 222,584 |
| 21 Feb 2024 | 3.21 | 0.01 | 0.31% | 3.20 | 3.24 | 3.20 | 177,203 |
| 20 Feb 2024 | 3.20 | -0.13 | -3.90% | 3.26 | 3.28 | 3.19 | 187,690 |
