Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SGU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 10.17 | 0.02 | 0.20% | 10.04 | 10.30 | 9.64 | 234,150 |
| 16 May 2024 | 10.15 | 0.18 | 1.81% | 9.92 | 10.45 | 9.82 | 129,860 |
| 15 May 2024 | 9.97 | -0.71 | -6.65% | 10.66 | 10.85 | 9.91 | 201,334 |
| 14 May 2024 | 10.68 | 0.03 | 0.28% | 10.85 | 10.99 | 10.325 | 90,183 |
| 13 May 2024 | 10.65 | -0.08 | -0.75% | 10.74 | 10.88 | 10.27 | 98,957 |
| 10 May 2024 | 10.73 | -0.52 | -4.62% | 11.19 | 11.36 | 10.44 | 102,075 |
| 09 May 2024 | 11.25 | -0.17 | -1.49% | 11.65 | 11.80 | 11.17 | 63,645 |
| 08 May 2024 | 11.42 | -0.28 | -2.39% | 11.76 | 11.87 | 11.34 | 70,740 |
| 07 May 2024 | 11.70 | 0.03 | 0.26% | 11.74 | 11.77 | 11.465 | 73,095 |
| 06 May 2024 | 11.67 | 0.28 | 2.46% | 11.50 | 11.77 | 11.32 | 51,196 |
| 03 May 2024 | 11.39 | 0.12 | 1.06% | 11.40 | 11.43 | 11.11 | 45,219 |
| 02 May 2024 | 11.27 | -0.23 | -2.00% | 11.63 | 11.6349 | 11.18 | 25,859 |
| 01 May 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.60 | 11.3407 | 59,944 |
| 30 Abr 2024 | 11.50 | 0.07 | 0.61% | 11.22 | 11.52 | 11.22 | 48,195 |
| 29 Abr 2024 | 11.43 | 0.33 | 2.97% | 11.22 | 11.48 | 11.03 | 47,911 |
| 26 Abr 2024 | 11.10 | -0.19 | -1.68% | 11.02 | 11.30 | 10.82 | 44,300 |
| 25 Abr 2024 | 11.29 | 0.06 | 0.53% | 11.25 | 11.42 | 11.25 | 39,599 |
| 24 Abr 2024 | 11.23 | -0.10 | -0.88% | 11.21 | 11.33 | 11.08 | 48,918 |
| 23 Abr 2024 | 11.33 | 0.84 | 8.01% | 10.47 | 11.43 | 10.47 | 101,564 |
| 22 Abr 2024 | 10.49 | 0.19 | 1.84% | 10.24 | 10.60 | 10.21 | 86,117 |
| 19 Abr 2024 | 10.30 | 0.17 | 1.68% | 10.10 | 10.39 | 10.05 | 58,369 |
| 18 Abr 2024 | 10.13 | -0.01 | -0.10% | 10.07 | 10.255 | 10.02 | 88,196 |
| 17 Abr 2024 | 10.14 | 0.03 | 0.30% | 10.19 | 10.295 | 10.1101 | 51,178 |
| 16 Abr 2024 | 10.11 | 0.04 | 0.40% | 10.07 | 10.37 | 10.00 | 35,920 |
| 15 Abr 2024 | 10.07 | -0.10 | -0.98% | 10.10 | 10.30 | 9.90 | 52,055 |
| 12 Abr 2024 | 10.17 | -0.25 | -2.40% | 10.36 | 10.53 | 10.17 | 69,864 |
| 11 Abr 2024 | 10.42 | -0.01 | -0.10% | 10.57 | 10.61 | 10.36 | 22,614 |
| 10 Abr 2024 | 10.43 | -0.28 | -2.61% | 10.61 | 10.65 | 10.36 | 34,023 |
| 09 Abr 2024 | 10.71 | 0.33 | 3.18% | 10.35 | 10.99 | 10.35 | 42,227 |
| 08 Abr 2024 | 10.38 | 0.13 | 1.27% | 10.27 | 10.51 | 10.27 | 31,326 |
| 05 Abr 2024 | 10.25 | -0.15 | -1.44% | 10.41 | 10.49 | 10.23 | 67,886 |
| 04 Abr 2024 | 10.40 | 0.07 | 0.68% | 10.38 | 10.45 | 10.16 | 21,268 |
| 03 Abr 2024 | 10.33 | -0.09 | -0.86% | 10.42 | 10.48 | 10.27 | 22,755 |
| 02 Abr 2024 | 10.42 | -0.09 | -0.86% | 10.38 | 10.53 | 10.3017 | 31,464 |
| 01 Abr 2024 | 10.51 | 0.49 | 4.89% | 10.17 | 10.51 | 10.08 | 55,294 |
| 28 Mar 2024 | 10.02 | -0.13 | -1.28% | 10.08 | 10.51 | 10.02 | 42,143 |
| 27 Mar 2024 | 10.15 | 0.05 | 0.50% | 10.16 | 10.45 | 10.05 | 43,075 |
| 26 Mar 2024 | 10.10 | -0.25 | -2.42% | 10.28 | 10.40 | 9.91 | 67,168 |
| 25 Mar 2024 | 10.35 | -0.13 | -1.24% | 10.62 | 10.78 | 10.20 | 43,596 |
| 22 Mar 2024 | 10.48 | -0.02 | -0.19% | 10.38 | 10.64 | 10.38 | 24,226 |
| 21 Mar 2024 | 10.50 | 0.09 | 0.86% | 10.34 | 10.74 | 10.25 | 45,794 |
| 20 Mar 2024 | 10.41 | -0.08 | -0.76% | 10.38 | 10.535 | 10.11 | 31,708 |
| 19 Mar 2024 | 10.49 | 0.08 | 0.77% | 10.37 | 10.595 | 10.33 | 28,228 |
| 18 Mar 2024 | 10.41 | -0.35 | -3.25% | 10.64 | 10.79 | 10.30 | 32,681 |
| 15 Mar 2024 | 10.76 | 0.04 | 0.37% | 10.72 | 10.97 | 10.63 | 17,331 |
| 14 Mar 2024 | 10.72 | -0.23 | -2.10% | 10.87 | 10.98 | 10.65 | 14,516 |
| 13 Mar 2024 | 10.95 | 0.10 | 0.92% | 10.80 | 11.26 | 10.80 | 22,820 |
| 12 Mar 2024 | 10.85 | -0.14 | -1.27% | 10.93 | 11.10 | 10.85 | 31,521 |
| 11 Mar 2024 | 10.99 | 0.00 | 0.00% | 10.86 | 11.095 | 10.86 | 19,486 |
| 08 Mar 2024 | 10.99 | -0.11 | -0.99% | 11.12 | 11.18 | 10.89 | 43,882 |
| 07 Mar 2024 | 11.10 | 0.10 | 0.91% | 11.00 | 11.34 | 10.92 | 22,494 |
| 06 Mar 2024 | 11.00 | -0.07 | -0.63% | 11.05 | 11.15 | 10.90 | 51,256 |
| 05 Mar 2024 | 11.07 | -0.04 | -0.36% | 11.28 | 11.39 | 10.91 | 34,516 |
| 04 Mar 2024 | 11.11 | -0.03 | -0.27% | 11.06 | 11.255 | 11.02 | 23,235 |
| 01 Mar 2024 | 11.14 | 0.21 | 1.92% | 10.95 | 11.20 | 10.92 | 27,571 |
| 29 Feb 2024 | 10.93 | -0.07 | -0.64% | 11.13 | 11.30 | 10.86 | 61,489 |
| 28 Feb 2024 | 11.00 | -0.50 | -4.35% | 11.42 | 11.54 | 11.00 | 30,022 |
| 27 Feb 2024 | 11.50 | 0.65 | 5.99% | 10.86 | 11.61 | 10.85 | 51,312 |
| 26 Feb 2024 | 10.85 | -0.14 | -1.27% | 10.90 | 11.14 | 10.82 | 10,267 |
| 23 Feb 2024 | 10.99 | -0.02 | -0.18% | 10.93 | 11.17 | 10.93 | 16,097 |
| 22 Feb 2024 | 11.01 | -0.16 | -1.43% | 11.22 | 11.30 | 11.01 | 27,849 |
| 21 Feb 2024 | 11.17 | 0.21 | 1.92% | 10.96 | 11.17 | 10.825 | 20,393 |
| 20 Feb 2024 | 10.96 | 0.03 | 0.27% | 10.76 | 11.1979 | 10.76 | 25,691 |
