SGR.U Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 8.14 | 0.14 | 1.75% | 8.14 | 8.14 | 8.14 | 1,100 |
24 Jun 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 40 |
21 Jun 2024 | 8.00 | -0.05 | -0.62% | 8.00 | 8.00 | 7.99 | 4,030 |
20 Jun 2024 | 8.05 | 0.02 | 0.25% | 8.06 | 8.06 | 8.05 | 506 |
19 Jun 2024 | 8.03 | -0.16 | -1.95% | 8.03 | 8.03 | 8.03 | 200 |
18 Jun 2024 | 8.19 | 0.04 | 0.49% | 8.20 | 8.20 | 8.19 | 730 |
17 Jun 2024 | 8.15 | 0.05 | 0.62% | 8.15 | 8.15 | 8.15 | 2,854 |
14 Jun 2024 | 8.10 | 0.03 | 0.37% | 8.15 | 8.16 | 8.10 | 6,800 |
13 Jun 2024 | 8.07 | 0.03 | 0.37% | 8.13 | 8.13 | 8.07 | 1,600 |
12 Jun 2024 | 8.04 | 0.00 | 0.00% | 8.04 | 8.04 | 8.04 | 0 |
11 Jun 2024 | 8.04 | 0.00 | 0.00% | 8.04 | 8.04 | 8.04 | 0 |
10 Jun 2024 | 8.04 | -0.22 | -2.66% | 8.04 | 8.04 | 8.04 | 515 |
07 Jun 2024 | 8.26 | 0.12 | 1.47% | 8.26 | 8.26 | 8.26 | 140 |
06 Jun 2024 | 8.14 | 0.00 | 0.00% | 8.14 | 8.14 | 8.14 | 0 |
05 Jun 2024 | 8.14 | 0.05 | 0.62% | 8.14 | 8.14 | 8.14 | 2,000 |
04 Jun 2024 | 8.09 | 0.22 | 2.80% | 8.10 | 8.10 | 8.08 | 3,165 |
03 Jun 2024 | 7.87 | -0.03 | -0.38% | 7.89 | 7.89 | 7.84 | 1,600 |
31 May 2024 | 7.90 | -0.17 | -2.11% | 7.90 | 7.91 | 7.90 | 1,644 |
30 May 2024 | 8.07 | 0.03 | 0.37% | 8.07 | 8.07 | 8.07 | 125 |
29 May 2024 | 8.04 | -0.02 | -0.25% | 8.04 | 8.04 | 8.04 | 100 |
28 May 2024 | 8.06 | -0.82 | -9.23% | 8.06 | 8.06 | 8.06 | 410 |
27 May 2024 | 8.88 | 0.73 | 8.96% | 8.88 | 8.88 | 8.88 | 100 |
24 May 2024 | 8.15 | 0.00 | 0.00% | 8.16 | 8.16 | 8.15 | 615 |
23 May 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.15 | 8.15 | 0 |
22 May 2024 | 8.15 | 0.04 | 0.49% | 8.15 | 8.15 | 8.15 | 900 |
21 May 2024 | 8.11 | 0.00 | 0.00% | 8.13 | 8.13 | 8.11 | 404 |
17 May 2024 | 8.11 | 0.05 | 0.62% | 8.08 | 8.11 | 8.08 | 1,200 |
16 May 2024 | 8.06 | 0.08 | 1.00% | 7.86 | 8.06 | 7.86 | 2,207 |
15 May 2024 | 7.98 | 0.00 | 0.00% | 7.98 | 7.98 | 7.98 | 86 |
14 May 2024 | 7.98 | 0.00 | 0.00% | 7.98 | 7.98 | 7.98 | 0 |
13 May 2024 | 7.98 | 0.15 | 1.92% | 8.02 | 8.05 | 7.98 | 4,441 |
10 May 2024 | 7.83 | 0.00 | 0.00% | 7.83 | 7.83 | 7.83 | 61 |
09 May 2024 | 7.83 | 0.00 | 0.00% | 7.83 | 7.83 | 7.83 | 0 |
08 May 2024 | 7.83 | 0.03 | 0.38% | 7.77 | 7.83 | 7.77 | 900 |
07 May 2024 | 7.80 | -0.16 | -2.01% | 7.80 | 7.80 | 7.80 | 4,130 |
06 May 2024 | 7.96 | -0.13 | -1.61% | 7.96 | 7.96 | 7.96 | 1,300 |
03 May 2024 | 8.09 | 0.02 | 0.25% | 8.09 | 8.09 | 8.09 | 150 |
02 May 2024 | 8.07 | 0.00 | 0.00% | 8.07 | 8.07 | 8.07 | 0 |
01 May 2024 | 8.07 | 0.00 | 0.00% | 8.07 | 8.07 | 8.07 | 0 |
30 Abr 2024 | 8.07 | 0.00 | 0.00% | 8.07 | 8.07 | 8.07 | 0 |
29 Abr 2024 | 8.07 | 0.00 | 0.00% | 8.07 | 8.07 | 8.07 | 0 |
26 Abr 2024 | 8.07 | 0.22 | 2.80% | 8.07 | 8.07 | 8.07 | 900 |
25 Abr 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 0 |
24 Abr 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 0 |
23 Abr 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 0 |
22 Abr 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 54 |
19 Abr 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 0 |
18 Abr 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 16 |
17 Abr 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 0 |
16 Abr 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 0 |
15 Abr 2024 | 7.85 | -0.20 | -2.48% | 7.95 | 7.95 | 7.85 | 848 |
12 Abr 2024 | 8.05 | -0.09 | -1.11% | 8.05 | 8.05 | 8.05 | 224 |
11 Abr 2024 | 8.14 | -0.01 | -0.12% | 8.22 | 8.25 | 8.14 | 10,200 |
10 Abr 2024 | 8.15 | -0.08 | -0.97% | 8.15 | 8.15 | 8.15 | 2,000 |
09 Abr 2024 | 8.23 | 0.00 | 0.00% | 8.23 | 8.23 | 8.23 | 0 |
08 Abr 2024 | 8.23 | 0.00 | 0.00% | 8.23 | 8.23 | 8.23 | 0 |
05 Abr 2024 | 8.23 | -0.04 | -0.48% | 8.27 | 8.27 | 8.23 | 1,600 |
04 Abr 2024 | 8.27 | 0.00 | 0.00% | 8.31 | 8.31 | 8.27 | 820 |
03 Abr 2024 | 8.27 | 0.00 | 0.00% | 8.27 | 8.27 | 8.27 | 0 |
02 Abr 2024 | 8.27 | -0.19 | -2.25% | 8.27 | 8.27 | 8.27 | 330 |
01 Abr 2024 | 8.46 | 0.00 | 0.00% | 8.46 | 8.46 | 8.46 | 0 |
28 Mar 2024 | 8.46 | 0.09 | 1.08% | 8.46 | 8.46 | 8.46 | 400 |