Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SGAS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 10.40 | 0.00 | 0.00% | 10.442 | 10.446 | 10.40 | 12,353 |
| 26 Sep 2024 | 10.40 | 0.02 | 0.17% | 10.468 | 10.494 | 10.37 | 4,346 |
| 25 Sep 2024 | 10.382 | -0.04 | -0.35% | 10.358 | 10.40 | 10.322 | 3,778 |
| 24 Sep 2024 | 10.418 | 0.03 | 0.33% | 10.424 | 10.436 | 10.38 | 2,320 |
| 23 Sep 2024 | 10.384 | 0.04 | 0.37% | 10.378 | 10.406 | 10.346 | 4,861 |
| 20 Sep 2024 | 10.346 | -0.04 | -0.42% | 10.368 | 10.368 | 10.326 | 4,271 |
| 19 Sep 2024 | 10.39 | 0.15 | 1.48% | 10.31 | 10.402 | 10.31 | 1,789 |
| 18 Sep 2024 | 10.238 | -0.01 | -0.08% | 10.266 | 10.276 | 10.238 | 20,643 |
| 17 Sep 2024 | 10.246 | 0.06 | 0.55% | 10.262 | 10.30 | 10.24 | 52,687 |
| 16 Sep 2024 | 10.19 | -0.06 | -0.57% | 10.256 | 10.256 | 10.184 | 6,083 |
| 13 Sep 2024 | 10.248 | 0.00 | -0.02% | 10.224 | 10.28 | 10.214 | 381 |
| 12 Sep 2024 | 10.25 | 0.15 | 1.49% | 10.166 | 10.25 | 10.166 | 5,555 |
| 11 Sep 2024 | 10.10 | 0.09 | 0.92% | 10.01 | 10.10 | 9.937 | 3,598 |
| 10 Sep 2024 | 10.008 | 0.07 | 0.68% | 9.975 | 10.028 | 9.942 | 6,402 |
| 09 Sep 2024 | 9.94 | 0.09 | 0.93% | 9.885 | 9.981 | 9.858 | 3,597 |
| 06 Sep 2024 | 9.848 | -0.16 | -1.62% | 9.963 | 10.006 | 9.847 | 6,442 |
| 05 Sep 2024 | 10.01 | -0.02 | -0.18% | 10.036 | 10.038 | 9.968 | 4,605 |
| 04 Sep 2024 | 10.028 | -0.11 | -1.10% | 10.05 | 10.06 | 10.022 | 3,689 |
| 03 Sep 2024 | 10.14 | -0.17 | -1.69% | 10.312 | 10.314 | 10.14 | 18,848 |
| 02 Sep 2024 | 10.314 | 0.08 | 0.78% | 10.304 | 10.314 | 10.262 | 2,233 |
| 30 Ago 2024 | 10.234 | 0.01 | 0.14% | 10.208 | 10.26 | 10.208 | 6,276 |
| 29 Ago 2024 | 10.22 | 0.05 | 0.47% | 10.122 | 10.28 | 10.12 | 5,151 |
| 28 Ago 2024 | 10.172 | 0.00 | 0.04% | 10.208 | 10.222 | 10.172 | 6,323 |
| 27 Ago 2024 | 10.168 | -0.01 | -0.06% | 10.172 | 10.172 | 10.14 | 2,288 |
| 26 Ago 2024 | 10.174 | 0.01 | 0.12% | 10.188 | 10.22 | 10.14 | 3,071 |
| 23 Ago 2024 | 10.162 | -0.03 | -0.27% | 10.166 | 10.194 | 10.16 | 1,185 |
| 22 Ago 2024 | 10.19 | 0.05 | 0.49% | 10.19 | 10.238 | 10.164 | 7,842 |
| 21 Ago 2024 | 10.14 | -0.05 | -0.45% | 10.19 | 10.19 | 10.14 | 780 |
| 20 Ago 2024 | 10.186 | -0.01 | -0.12% | 10.232 | 10.238 | 10.17 | 531 |
| 19 Ago 2024 | 10.198 | 0.01 | 0.06% | 10.154 | 10.198 | 10.128 | 1,324 |
| 16 Ago 2024 | 10.192 | 0.03 | 0.26% | 10.224 | 10.224 | 10.134 | 3,298 |
| 15 Ago 2024 | 10.166 | 0.19 | 1.91% | 10.012 | 10.166 | 9.983 | 17,205 |
| 14 Ago 2024 | 9.975 | 0.04 | 0.38% | 9.976 | 9.982 | 9.90 | 6,819 |
| 13 Ago 2024 | 9.937 | 0.09 | 0.87% | 9.865 | 9.937 | 9.848 | 2,267 |
| 12 Ago 2024 | 9.851 | 0.05 | 0.55% | 9.868 | 9.872 | 9.811 | 1,402 |
| 09 Ago 2024 | 9.797 | 0.00 | -0.03% | 9.779 | 9.844 | 9.773 | 4,648 |
| 08 Ago 2024 | 9.80 | 0.19 | 1.98% | 9.545 | 9.809 | 9.515 | 5,776 |
| 07 Ago 2024 | 9.61 | -0.07 | -0.68% | 9.723 | 9.794 | 9.609 | 5,256 |
| 06 Ago 2024 | 9.676 | 0.18 | 1.90% | 9.666 | 9.741 | 9.58 | 33,412 |
| 05 Ago 2024 | 9.496 | -0.35 | -3.56% | 9.513 | 9.624 | 9.303 | 27,618 |
| 02 Ago 2024 | 9.847 | -0.29 | -2.89% | 10.092 | 10.092 | 9.767 | 14,021 |
| 01 Ago 2024 | 10.14 | -0.21 | -1.99% | 10.366 | 10.374 | 10.14 | 1,492 |
| 31 Jul 2024 | 10.346 | 0.27 | 2.70% | 10.206 | 10.346 | 10.204 | 247,499 |
| 30 Jul 2024 | 10.074 | -0.09 | -0.89% | 10.196 | 10.20 | 10.074 | 2,149 |
| 29 Jul 2024 | 10.164 | 0.05 | 0.49% | 10.196 | 10.218 | 10.162 | 9,568 |
| 26 Jul 2024 | 10.114 | 0.04 | 0.42% | 10.074 | 10.138 | 10.074 | 68,200 |
| 25 Jul 2024 | 10.072 | -0.07 | -0.67% | 10.128 | 10.172 | 10.04 | 1,983 |
| 24 Jul 2024 | 10.14 | -0.26 | -2.48% | 10.306 | 10.306 | 10.14 | 1,523 |
| 23 Jul 2024 | 10.398 | 0.12 | 1.13% | 10.316 | 10.398 | 10.302 | 9,009 |
| 22 Jul 2024 | 10.282 | 0.05 | 0.45% | 10.234 | 10.324 | 10.234 | 6,029 |
| 19 Jul 2024 | 10.236 | -0.04 | -0.41% | 10.322 | 10.322 | 10.236 | 1,833 |
| 18 Jul 2024 | 10.278 | -0.07 | -0.64% | 10.362 | 10.384 | 10.278 | 4,022 |
| 17 Jul 2024 | 10.344 | -0.17 | -1.64% | 10.51 | 10.51 | 10.344 | 2,612 |
| 16 Jul 2024 | 10.516 | 0.02 | 0.19% | 10.478 | 10.524 | 10.448 | 2,645 |
| 15 Jul 2024 | 10.496 | 0.04 | 0.42% | 10.466 | 10.50 | 10.436 | 5,886 |
| 12 Jul 2024 | 10.452 | 0.00 | 0.00% | 10.418 | 10.452 | 10.38 | 5,026 |
| 11 Jul 2024 | 10.452 | -0.06 | -0.53% | 10.53 | 10.53 | 10.452 | 2,222 |
| 10 Jul 2024 | 10.508 | 0.06 | 0.56% | 10.448 | 10.508 | 10.44 | 4,875 |
| 09 Jul 2024 | 10.45 | 0.06 | 0.62% | 10.446 | 10.468 | 10.432 | 5,346 |
| 08 Jul 2024 | 10.386 | 0.02 | 0.17% | 10.40 | 10.412 | 10.382 | 14,404 |
| 05 Jul 2024 | 10.368 | 0.01 | 0.10% | 10.364 | 10.37 | 10.328 | 2,627 |
| 04 Jul 2024 | 10.358 | -0.04 | -0.42% | 10.40 | 10.40 | 10.348 | 1,155 |
| 03 Jul 2024 | 10.402 | 0.05 | 0.48% | 10.368 | 10.402 | 10.31 | 3,222 |
| 02 Jul 2024 | 10.352 | 0.05 | 0.45% | 10.30 | 10.356 | 10.26 | 24,477 |
| 01 Jul 2024 | 10.306 | -0.01 | -0.14% | 10.286 | 10.314 | 10.25 | 10,959 |
