SGGTF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.0434 | -0.00425 | -8.92% | 0.0434 | 0.0434 | 0.0434 | 3,000 |
30 May 2024 | 0.04765 | -0.00275 | -5.46% | 0.04765 | 0.04765 | 0.04765 | 1,000 |
29 May 2024 | 0.0504 | -0.00055 | -1.08% | 0.0519 | 0.0519 | 0.05 | 30,500 |
28 May 2024 | 0.05095 | 0.00385 | 8.18% | 0.052 | 0.052 | 0.05095 | 28,900 |
24 May 2024 | 0.047098 | 0.00 | 0.00% | 0.047098 | 0.047098 | 0.047098 | 0 |
23 May 2024 | 0.047098 | -0.0049 | -9.43% | 0.047098 | 0.047098 | 0.047098 | 969 |
22 May 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.052 | 0.052 | 0 |
21 May 2024 | 0.052 | 0.0005 | 0.97% | 0.0458 | 0.052 | 0.0458 | 10,800 |
20 May 2024 | 0.0515 | 0.0026 | 5.32% | 0.0515 | 0.0515 | 0.0515 | 11,020 |
17 May 2024 | 0.0489 | -0.0011 | -2.20% | 0.05 | 0.052 | 0.0489 | 118,008 |
16 May 2024 | 0.05 | 0.01385 | 38.31% | 0.0383 | 0.05 | 0.0383 | 187,000 |
15 May 2024 | 0.03615 | 0.00115 | 3.29% | 0.035 | 0.03615 | 0.034 | 82,607 |
14 May 2024 | 0.035 | 0.00 | 0.00% | 0.034 | 0.035 | 0.034 | 16,000 |
13 May 2024 | 0.035 | 0.003 | 9.38% | 0.036 | 0.036 | 0.033 | 61,500 |
10 May 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0 |
09 May 2024 | 0.032 | 0.0028 | 9.59% | 0.033575 | 0.033575 | 0.032 | 34,000 |
08 May 2024 | 0.0292 | -0.0001 | -0.34% | 0.0292 | 0.0292 | 0.0292 | 10,000 |
07 May 2024 | 0.0293 | 0.00 | 0.00% | 0.0293 | 0.0293 | 0.0293 | 0 |
06 May 2024 | 0.0293 | -0.0061 | -17.24% | 0.0305 | 0.0305 | 0.0293 | 40,900 |
03 May 2024 | 0.035402 | 0.0062 | 21.24% | 0.0303 | 0.035402 | 0.0303 | 20,100 |
02 May 2024 | 0.0292 | 0.00 | 0.00% | 0.0292 | 0.0292 | 0.0292 | 0 |
01 May 2024 | 0.0292 | -0.0108 | -27.00% | 0.0311 | 0.03695 | 0.0292 | 63,000 |
30 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
29 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
26 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
25 Abr 2024 | 0.04 | -0.0037 | -8.47% | 0.04 | 0.04 | 0.038065 | 4,373 |
24 Abr 2024 | 0.0437 | 0.00 | 0.00% | 0.0437 | 0.0437 | 0.0437 | 0 |
23 Abr 2024 | 0.0437 | 0.00 | 0.00% | 0.0437 | 0.0437 | 0.0437 | 0 |
22 Abr 2024 | 0.0437 | 0.00 | 0.00% | 0.0437 | 0.0437 | 0.0437 | 0 |
19 Abr 2024 | 0.0437 | 0.0005 | 1.16% | 0.0437 | 0.0437 | 0.0437 | 331 |
18 Abr 2024 | 0.0432 | -0.0022 | -4.85% | 0.0395 | 0.0432 | 0.0376 | 59,912 |
17 Abr 2024 | 0.0454 | 0.00 | 0.00% | 0.0454 | 0.0454 | 0.0454 | 0 |
16 Abr 2024 | 0.0454 | -0.00315 | -6.49% | 0.05 | 0.05 | 0.0454 | 60,000 |
15 Abr 2024 | 0.04855 | 0.00 | 0.00% | 0.04855 | 0.04855 | 0.04855 | 0 |
12 Abr 2024 | 0.04855 | 0.00515 | 11.87% | 0.0487 | 0.0487 | 0.04855 | 1,100 |
11 Abr 2024 | 0.0434 | 0.00 | 0.00% | 0.0434 | 0.0434 | 0.0434 | 0 |
10 Abr 2024 | 0.0434 | -0.0156 | -26.44% | 0.0434 | 0.0434 | 0.0434 | 10,000 |
09 Abr 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0 |
08 Abr 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0 |
05 Abr 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0 |
04 Abr 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0 |
03 Abr 2024 | 0.059 | 0.01 | 20.41% | 0.0525 | 0.059 | 0.0525 | 23,600 |
02 Abr 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 2,000 |
01 Abr 2024 | 0.049 | 0.0023 | 4.93% | 0.049 | 0.049 | 0.049 | 3,200 |
28 Mar 2024 | 0.0467 | 0.0027 | 6.14% | 0.04705 | 0.04705 | 0.0467 | 25,000 |
27 Mar 2024 | 0.044 | 0.0072 | 19.57% | 0.044 | 0.0449 | 0.044 | 73,000 |
26 Mar 2024 | 0.0368 | 0.00 | 0.00% | 0.0368 | 0.0368 | 0.0368 | 0 |
25 Mar 2024 | 0.0368 | -0.0039 | -9.58% | 0.0368 | 0.0368 | 0.0368 | 25,000 |
22 Mar 2024 | 0.0407 | 0.00 | 0.00% | 0.0407 | 0.0407 | 0.0407 | 0 |
21 Mar 2024 | 0.0407 | 0.00 | 0.00% | 0.0407 | 0.0407 | 0.0407 | 0 |
20 Mar 2024 | 0.0407 | 0.0039 | 10.60% | 0.0406 | 0.0407 | 0.0406 | 5,500 |
19 Mar 2024 | 0.0368 | -0.0075 | -16.93% | 0.035 | 0.0368 | 0.035 | 36,000 |
18 Mar 2024 | 0.0443 | 0.00795 | 21.87% | 0.0369 | 0.0443 | 0.0369 | 22,000 |
15 Mar 2024 | 0.03635 | 0.00 | 0.00% | 0.03635 | 0.03635 | 0.03635 | 0 |
14 Mar 2024 | 0.03635 | -0.00075 | -2.02% | 0.04 | 0.04 | 0.03635 | 35,900 |
13 Mar 2024 | 0.0371 | -0.0036 | -8.85% | 0.038 | 0.038 | 0.0371 | 64,000 |
12 Mar 2024 | 0.0407 | 0.00 | 0.00% | 0.035 | 0.0407 | 0.0333 | 25,100 |
11 Mar 2024 | 0.0407 | 0.00075 | 1.88% | 0.0407 | 0.0407 | 0.0407 | 10,000 |
08 Mar 2024 | 0.03995 | -0.00455 | -10.22% | 0.0372 | 0.045 | 0.0372 | 91,400 |
07 Mar 2024 | 0.0445 | 0.0079 | 21.58% | 0.0371 | 0.0445 | 0.0371 | 75,100 |
06 Mar 2024 | 0.0366 | 0.0025 | 7.33% | 0.0366 | 0.0366 | 0.0366 | 100 |
05 Mar 2024 | 0.0341 | 0.0061 | 21.79% | 0.0285 | 0.0513 | 0.0285 | 444,432 |