SGNLF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
13 Jun 2024 | 0.07 | 0.00 | 0.00% | 0.075 | 0.075 | 0.07 | 54,000 |
12 Jun 2024 | 0.07 | -0.01 | -12.50% | 0.073 | 0.073 | 0.07 | 102,000 |
11 Jun 2024 | 0.08 | 0.0055 | 7.38% | 0.08 | 0.08 | 0.08 | 203,550 |
10 Jun 2024 | 0.0745 | 0.001 | 1.36% | 0.07 | 0.0745 | 0.07 | 8,000 |
07 Jun 2024 | 0.0735 | -0.0065 | -8.13% | 0.0735 | 0.0735 | 0.0735 | 1,000 |
06 Jun 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
05 Jun 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
04 Jun 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
03 Jun 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
31 May 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
30 May 2024 | 0.08 | 0.0074 | 10.19% | 0.0785 | 0.08 | 0.0785 | 200 |
29 May 2024 | 0.0726 | 0.0003 | 0.41% | 0.0726 | 0.0726 | 0.0726 | 5,000 |
28 May 2024 | 0.0723 | -0.00295 | -3.92% | 0.079 | 0.08 | 0.07 | 91,600 |
24 May 2024 | 0.07525 | 0.00 | 0.00% | 0.07525 | 0.07525 | 0.07525 | 0 |
23 May 2024 | 0.07525 | 0.00025 | 0.33% | 0.07525 | 0.07525 | 0.07525 | 5,500 |
22 May 2024 | 0.075 | -0.0004 | -0.53% | 0.075 | 0.075 | 0.075 | 16,500 |
21 May 2024 | 0.0754 | -0.0051 | -6.34% | 0.087 | 0.087 | 0.0754 | 33,125 |
20 May 2024 | 0.0805 | -0.0015 | -1.83% | 0.0805 | 0.0805 | 0.0805 | 2,000 |
17 May 2024 | 0.082 | 0.0076 | 10.22% | 0.0742 | 0.082 | 0.0742 | 97,658 |
16 May 2024 | 0.0744 | -0.0001 | -0.13% | 0.0744 | 0.0744 | 0.0744 | 15,000 |
15 May 2024 | 0.0745 | 0.0031 | 4.34% | 0.0683 | 0.0745 | 0.0683 | 7,275 |
14 May 2024 | 0.0714 | -0.00355 | -4.74% | 0.07095 | 0.0714 | 0.0692 | 26,860 |
13 May 2024 | 0.07495 | 0.00045 | 0.60% | 0.07495 | 0.07495 | 0.07495 | 12,000 |
10 May 2024 | 0.0745 | -0.0063 | -7.80% | 0.0779 | 0.0779 | 0.0745 | 4,500 |
09 May 2024 | 0.0808 | 0.0053 | 7.02% | 0.0785 | 0.0808 | 0.0785 | 1,950 |
08 May 2024 | 0.0755 | -0.00165 | -2.14% | 0.0755 | 0.0755 | 0.0755 | 1,000 |
07 May 2024 | 0.07715 | 0.00 | 0.00% | 0.07715 | 0.07715 | 0.07715 | 0 |
06 May 2024 | 0.07715 | -0.00995 | -11.42% | 0.07715 | 0.07715 | 0.07715 | 4,000 |
03 May 2024 | 0.0871 | 0.00 | 0.00% | 0.0871 | 0.0871 | 0.0871 | 0 |
02 May 2024 | 0.0871 | -0.0005 | -0.57% | 0.0871 | 0.0871 | 0.0871 | 200 |
01 May 2024 | 0.0876 | -0.0011 | -1.24% | 0.086425 | 0.0876 | 0.086425 | 46,250 |
30 Abr 2024 | 0.0887 | 0.0059 | 7.13% | 0.0887 | 0.0887 | 0.0887 | 19,390 |
29 Abr 2024 | 0.0828 | -0.00215 | -2.53% | 0.0828 | 0.0828 | 0.0828 | 2,500 |
26 Abr 2024 | 0.08495 | -0.00305 | -3.47% | 0.08495 | 0.08495 | 0.08495 | 40,000 |
25 Abr 2024 | 0.088 | 0.008 | 10.00% | 0.0825 | 0.088 | 0.0825 | 20,157 |
24 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
23 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
22 Abr 2024 | 0.08 | -0.00238 | -2.89% | 0.079725 | 0.08 | 0.079725 | 47,240 |
19 Abr 2024 | 0.08238 | 0.00 | 0.00% | 0.08238 | 0.08238 | 0.08238 | 0 |
18 Abr 2024 | 0.08238 | -0.00882 | -9.67% | 0.084 | 0.084 | 0.081849 | 53,000 |
17 Abr 2024 | 0.0912 | 0.00 | 0.00% | 0.0912 | 0.0912 | 0.0912 | 0 |
16 Abr 2024 | 0.0912 | 0.00 | 0.00% | 0.0912 | 0.0912 | 0.0912 | 0 |
15 Abr 2024 | 0.0912 | 0.00 | 0.00% | 0.0912 | 0.0912 | 0.0912 | 0 |
12 Abr 2024 | 0.0912 | 0.0022 | 2.47% | 0.0949 | 0.0949 | 0.08905 | 21,100 |
11 Abr 2024 | 0.089 | 0.00 | 0.00% | 0.089 | 0.089 | 0.089 | 0 |
10 Abr 2024 | 0.089 | 0.00 | 0.00% | 0.089 | 0.089 | 0.089 | 0 |
09 Abr 2024 | 0.089 | -0.00075 | -0.84% | 0.0897 | 0.090875 | 0.089 | 34,174 |
08 Abr 2024 | 0.08975 | -0.00233 | -2.53% | 0.1042 | 0.1042 | 0.08975 | 137,015 |
05 Abr 2024 | 0.09208 | 0.01258 | 15.82% | 0.0839 | 0.0975 | 0.0839 | 52,566 |
04 Abr 2024 | 0.0795 | 0.009 | 12.77% | 0.0719 | 0.0795 | 0.0719 | 39,700 |
03 Abr 2024 | 0.0705 | 0.0089 | 14.45% | 0.0654 | 0.074 | 0.0645 | 77,250 |
02 Abr 2024 | 0.0616 | -0.0052 | -7.78% | 0.062325 | 0.0638 | 0.0616 | 20,750 |
01 Abr 2024 | 0.0668 | 0.0029 | 4.54% | 0.068 | 0.068 | 0.058625 | 70,000 |
28 Mar 2024 | 0.0639 | 0.0062 | 10.75% | 0.0603 | 0.0639 | 0.0556 | 180,000 |
27 Mar 2024 | 0.0577 | -0.0034 | -5.56% | 0.0633 | 0.0633 | 0.0576 | 10,630 |
26 Mar 2024 | 0.0611 | -0.0039 | -6.00% | 0.07 | 0.07 | 0.0611 | 1,900 |
25 Mar 2024 | 0.065 | -0.00285 | -4.20% | 0.0677 | 0.0677 | 0.065 | 10,250 |
22 Mar 2024 | 0.06785 | -0.00215 | -3.07% | 0.0662 | 0.06785 | 0.0662 | 13,000 |
21 Mar 2024 | 0.07 | 0.0022 | 3.24% | 0.069575 | 0.07 | 0.069575 | 30,350 |
20 Mar 2024 | 0.0678 | 0.00 | 0.00% | 0.0685 | 0.0685 | 0.066414 | 25,700 |
19 Mar 2024 | 0.0678 | -0.00125 | -1.81% | 0.067 | 0.06905 | 0.067 | 63,901 |
18 Mar 2024 | 0.06905 | -0.0069 | -9.08% | 0.078 | 0.078 | 0.06905 | 1,900 |