Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SGR.UN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 11.15 | 0.09 | 0.81% | 11.10 | 11.18 | 11.10 | 43,802 |
| 23 May 2024 | 11.06 | -0.11 | -0.98% | 11.21 | 11.21 | 11.01 | 54,885 |
| 22 May 2024 | 11.17 | 0.11 | 0.99% | 11.05 | 11.17 | 11.03 | 59,746 |
| 21 May 2024 | 11.06 | -0.01 | -0.09% | 11.07 | 11.12 | 11.05 | 26,367 |
| 17 May 2024 | 11.07 | -0.05 | -0.45% | 11.07 | 11.13 | 11.00 | 68,858 |
| 16 May 2024 | 11.12 | 0.12 | 1.09% | 11.01 | 11.12 | 11.00 | 84,943 |
| 15 May 2024 | 11.00 | 0.06 | 0.55% | 11.00 | 11.08 | 10.95 | 96,563 |
| 14 May 2024 | 10.94 | 0.02 | 0.18% | 10.84 | 10.95 | 10.83 | 55,057 |
| 13 May 2024 | 10.92 | 0.06 | 0.55% | 10.95 | 10.99 | 10.87 | 49,658 |
| 10 May 2024 | 10.86 | 0.01 | 0.09% | 10.85 | 10.92 | 10.81 | 57,079 |
| 09 May 2024 | 10.85 | 0.12 | 1.12% | 10.74 | 10.87 | 10.71 | 87,549 |
| 08 May 2024 | 10.73 | 0.04 | 0.37% | 10.70 | 10.75 | 10.59 | 104,058 |
| 07 May 2024 | 10.69 | -0.20 | -1.84% | 10.96 | 10.96 | 10.68 | 168,766 |
| 06 May 2024 | 10.89 | -0.12 | -1.09% | 11.00 | 11.09 | 10.89 | 128,707 |
| 03 May 2024 | 11.01 | -0.14 | -1.26% | 11.19 | 11.28 | 10.90 | 210,287 |
| 02 May 2024 | 11.15 | 0.10 | 0.90% | 11.08 | 11.16 | 10.96 | 60,376 |
| 01 May 2024 | 11.05 | 0.15 | 1.38% | 10.99 | 11.21 | 10.94 | 90,875 |
| 30 Abr 2024 | 10.90 | 0.00 | 0.00% | 10.76 | 10.93 | 10.76 | 50,451 |
| 29 Abr 2024 | 10.90 | -0.04 | -0.37% | 10.91 | 11.01 | 10.74 | 153,387 |
| 26 Abr 2024 | 10.94 | 0.00 | 0.00% | 10.94 | 10.94 | 10.94 | 0 |
| 25 Abr 2024 | 10.94 | 0.01 | 0.09% | 10.88 | 10.96 | 10.82 | 48,918 |
| 24 Abr 2024 | 10.93 | -0.15 | -1.35% | 11.05 | 11.07 | 10.93 | 71,592 |
| 23 Abr 2024 | 11.08 | 0.05 | 0.45% | 11.01 | 11.11 | 11.00 | 52,609 |
| 22 Abr 2024 | 11.03 | 0.13 | 1.19% | 10.90 | 11.03 | 10.85 | 81,979 |
| 19 Abr 2024 | 10.90 | 0.10 | 0.93% | 10.89 | 10.97 | 10.81 | 99,654 |
| 18 Abr 2024 | 10.80 | 0.00 | 0.00% | 10.78 | 10.85 | 10.72 | 86,548 |
| 17 Abr 2024 | 10.80 | -0.02 | -0.18% | 10.90 | 10.96 | 10.71 | 129,412 |
| 16 Abr 2024 | 10.82 | -0.07 | -0.64% | 10.88 | 10.91 | 10.80 | 73,020 |
| 15 Abr 2024 | 10.89 | -0.11 | -1.00% | 10.93 | 11.00 | 10.80 | 127,460 |
| 12 Abr 2024 | 11.00 | -0.11 | -0.99% | 11.07 | 11.17 | 10.97 | 92,864 |
| 11 Abr 2024 | 11.11 | -0.04 | -0.36% | 11.23 | 11.28 | 11.04 | 91,368 |
| 10 Abr 2024 | 11.15 | -0.25 | -2.19% | 11.39 | 11.39 | 11.05 | 164,095 |
| 09 Abr 2024 | 11.40 | 0.02 | 0.18% | 11.29 | 11.43 | 11.29 | 73,628 |
| 08 Abr 2024 | 11.38 | 0.11 | 0.98% | 11.34 | 11.38 | 11.15 | 65,728 |
| 05 Abr 2024 | 11.27 | 0.22 | 1.99% | 11.06 | 11.27 | 11.02 | 80,119 |
| 04 Abr 2024 | 11.05 | -0.08 | -0.72% | 11.11 | 11.30 | 11.03 | 120,250 |
| 03 Abr 2024 | 11.13 | -0.10 | -0.89% | 11.22 | 11.23 | 11.01 | 191,644 |
| 02 Abr 2024 | 11.23 | -0.17 | -1.49% | 11.25 | 11.32 | 11.17 | 100,634 |
| 01 Abr 2024 | 11.40 | -0.03 | -0.26% | 11.50 | 11.50 | 11.27 | 70,273 |
| 28 Mar 2024 | 11.43 | 0.02 | 0.18% | 11.45 | 11.48 | 11.36 | 65,193 |
| 27 Mar 2024 | 11.41 | 0.08 | 0.71% | 11.34 | 11.43 | 11.31 | 64,102 |
| 26 Mar 2024 | 11.33 | 0.05 | 0.44% | 11.34 | 11.44 | 11.29 | 103,310 |
| 25 Mar 2024 | 11.28 | -0.06 | -0.53% | 11.30 | 11.36 | 11.21 | 151,513 |
| 22 Mar 2024 | 11.34 | -0.09 | -0.79% | 11.43 | 11.49 | 11.25 | 114,322 |
| 21 Mar 2024 | 11.43 | 0.15 | 1.33% | 11.35 | 11.48 | 11.33 | 94,094 |
| 20 Mar 2024 | 11.28 | 0.18 | 1.62% | 11.05 | 11.29 | 11.05 | 99,489 |
| 19 Mar 2024 | 11.10 | -0.09 | -0.80% | 11.19 | 11.19 | 11.10 | 97,954 |
| 18 Mar 2024 | 11.19 | 0.02 | 0.18% | 11.20 | 11.24 | 11.11 | 116,324 |
| 15 Mar 2024 | 11.17 | 0.05 | 0.45% | 11.18 | 11.27 | 11.09 | 482,054 |
| 14 Mar 2024 | 11.12 | -0.01 | -0.09% | 11.18 | 11.18 | 11.05 | 80,123 |
| 13 Mar 2024 | 11.13 | -0.09 | -0.80% | 11.26 | 11.29 | 11.13 | 79,699 |
| 12 Mar 2024 | 11.22 | -0.13 | -1.15% | 11.30 | 11.32 | 11.14 | 95,339 |
| 11 Mar 2024 | 11.35 | 0.07 | 0.62% | 11.32 | 11.38 | 11.28 | 71,437 |
| 08 Mar 2024 | 11.28 | 0.02 | 0.18% | 11.29 | 11.43 | 11.27 | 52,395 |
| 07 Mar 2024 | 11.26 | 0.01 | 0.09% | 11.17 | 11.32 | 11.17 | 92,732 |
| 06 Mar 2024 | 11.25 | 0.09 | 0.81% | 11.25 | 11.30 | 11.14 | 66,913 |
| 05 Mar 2024 | 11.16 | -0.02 | -0.18% | 11.07 | 11.23 | 11.07 | 88,207 |
| 04 Mar 2024 | 11.18 | -0.07 | -0.62% | 11.11 | 11.22 | 11.10 | 51,510 |
| 01 Mar 2024 | 11.25 | 0.11 | 0.99% | 11.15 | 11.25 | 10.80 | 152,973 |
| 29 Feb 2024 | 11.14 | -0.11 | -0.98% | 11.29 | 11.37 | 11.07 | 103,428 |
| 28 Feb 2024 | 11.25 | -0.35 | -3.02% | 11.56 | 11.66 | 11.19 | 141,332 |
| 27 Feb 2024 | 11.60 | 0.02 | 0.17% | 11.64 | 11.68 | 11.53 | 110,552 |
| 26 Feb 2024 | 11.58 | -0.25 | -2.11% | 11.86 | 11.86 | 11.58 | 130,613 |
