SGQ Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
27 Jun 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
26 Jun 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 4,000 |
25 Jun 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
24 Jun 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 2,000 |
21 Jun 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
20 Jun 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
19 Jun 2024 | 0.65 | -0.03 | -4.41% | 0.67 | 0.67 | 0.65 | 3,518 |
18 Jun 2024 | 0.68 | 0.03 | 4.62% | 0.66 | 0.68 | 0.66 | 16,000 |
17 Jun 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 9,017 |
14 Jun 2024 | 0.65 | -0.05 | -7.14% | 0.65 | 0.65 | 0.65 | 5,500 |
13 Jun 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
12 Jun 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 21 |
11 Jun 2024 | 0.70 | 0.05 | 7.69% | 0.67 | 0.70 | 0.67 | 3,150 |
10 Jun 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 90 |
07 Jun 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
06 Jun 2024 | 0.65 | 0.00 | 0.00% | 0.66 | 0.66 | 0.65 | 10,000 |
05 Jun 2024 | 0.65 | -0.08 | -10.96% | 0.70 | 0.70 | 0.65 | 25,750 |
04 Jun 2024 | 0.73 | -0.02 | -2.67% | 0.73 | 0.73 | 0.73 | 2,000 |
03 Jun 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 15 |
31 May 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 5 |
30 May 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 8,600 |
29 May 2024 | 0.75 | -0.04 | -5.06% | 0.78 | 0.78 | 0.71 | 5,000 |
28 May 2024 | 0.79 | 0.07 | 9.72% | 0.70 | 0.79 | 0.70 | 22,270 |
27 May 2024 | 0.72 | -0.03 | -4.00% | 0.75 | 0.75 | 0.72 | 27,480 |
24 May 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
23 May 2024 | 0.75 | -0.05 | -6.25% | 0.80 | 0.80 | 0.75 | 7,170 |
22 May 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.84 | 0.80 | 11,160 |
21 May 2024 | 0.80 | -0.10 | -11.11% | 0.85 | 0.85 | 0.80 | 21,500 |
17 May 2024 | 0.90 | 0.03 | 3.45% | 0.97 | 0.97 | 0.90 | 14,936 |
16 May 2024 | 0.87 | -0.17 | -16.35% | 1.00 | 1.00 | 0.71 | 43,750 |
15 May 2024 | 1.04 | -0.02 | -1.89% | 1.07 | 1.08 | 1.04 | 90,122 |
14 May 2024 | 1.06 | -0.01 | -0.93% | 1.10 | 1.10 | 1.06 | 14,365 |
13 May 2024 | 1.07 | -0.01 | -0.93% | 1.20 | 1.20 | 1.07 | 3,386 |
10 May 2024 | 1.08 | -0.07 | -6.09% | 1.15 | 1.20 | 1.07 | 16,631 |
09 May 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0 |
08 May 2024 | 1.15 | 0.00 | 0.00% | 1.18 | 1.18 | 1.14 | 5,101 |
07 May 2024 | 1.15 | 0.00 | 0.00% | 1.18 | 1.18 | 1.14 | 20,495 |
06 May 2024 | 1.15 | 0.09 | 8.49% | 1.02 | 1.15 | 1.02 | 3,675 |
03 May 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.05 | 18,883 |
02 May 2024 | 1.06 | 0.01 | 0.95% | 1.06 | 1.06 | 1.06 | 365 |
01 May 2024 | 1.05 | -0.02 | -1.87% | 1.06 | 1.06 | 1.00 | 19,020 |
30 Abr 2024 | 1.07 | -0.01 | -0.93% | 1.08 | 1.08 | 1.07 | 3,527 |
29 Abr 2024 | 1.08 | 0.09 | 9.09% | 1.03 | 1.10 | 1.03 | 42,055 |
26 Abr 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0 |
25 Abr 2024 | 0.99 | 0.04 | 4.21% | 1.00 | 1.00 | 0.99 | 32,456 |
24 Abr 2024 | 0.95 | 0.01 | 1.06% | 0.95 | 0.95 | 0.95 | 2,941 |
23 Abr 2024 | 0.94 | 0.03 | 3.30% | 0.94 | 0.94 | 0.94 | 553 |
22 Abr 2024 | 0.91 | -0.08 | -8.08% | 0.91 | 0.91 | 0.91 | 3,341 |
19 Abr 2024 | 0.99 | 0.02 | 2.06% | 0.97 | 0.99 | 0.97 | 33,787 |
18 Abr 2024 | 0.97 | 0.02 | 2.11% | 0.96 | 0.98 | 0.96 | 52,320 |
17 Abr 2024 | 0.95 | 0.07 | 7.95% | 0.90 | 0.95 | 0.90 | 94,576 |
16 Abr 2024 | 0.88 | 0.03 | 3.53% | 0.89 | 0.92 | 0.85 | 19,953 |
15 Abr 2024 | 0.85 | 0.00 | 0.00% | 0.86 | 0.86 | 0.85 | 9,143 |
12 Abr 2024 | 0.85 | 0.22 | 34.92% | 0.80 | 0.90 | 0.80 | 33,986 |
11 Abr 2024 | 0.63 | -0.14 | -18.18% | 0.76 | 0.76 | 0.63 | 2,500 |
10 Abr 2024 | 0.77 | 0.02 | 2.67% | 0.81 | 0.81 | 0.77 | 1,645 |
09 Abr 2024 | 0.75 | 0.08 | 11.94% | 0.75 | 0.78 | 0.75 | 7,505 |
08 Abr 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.67 | 0.67 | 200 |
05 Abr 2024 | 0.67 | 0.00 | 0.00% | 0.63 | 0.67 | 0.63 | 1,525 |
04 Abr 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.67 | 0.67 | 0 |
03 Abr 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.67 | 0.67 | 0 |
02 Abr 2024 | 0.67 | -0.02 | -2.90% | 0.67 | 0.67 | 0.67 | 12,856 |
01 Abr 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.69 | 0.69 | 0 |