Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SIEGY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 99.76 | 2.12 | 2.17% | 99.2422 | 99.76 | 98.98 | 594,561 |
| 08 May 2024 | 97.64 | 0.67 | 0.69% | 97.175 | 97.76 | 97.175 | 109,716 |
| 07 May 2024 | 96.97 | 0.06 | 0.06% | 95.48 | 97.4199 | 94.99 | 159,195 |
| 06 May 2024 | 96.91 | 1.26 | 1.32% | 96.97 | 96.97 | 96.23 | 67,362 |
| 03 May 2024 | 95.65 | 1.31 | 1.39% | 96.00 | 96.20 | 95.049 | 69,866 |
| 02 May 2024 | 94.34 | 0.81 | 0.87% | 94.61 | 94.61 | 93.44 | 119,652 |
| 01 May 2024 | 93.53 | -0.04 | -0.04% | 93.50 | 96.36 | 91.68 | 107,653 |
| 30 Abr 2024 | 93.57 | -1.61 | -1.69% | 94.64 | 95.01 | 93.57 | 83,247 |
| 29 Abr 2024 | 95.18 | -0.06 | -0.06% | 95.65 | 95.65 | 94.935 | 72,332 |
| 26 Abr 2024 | 95.24 | 2.08 | 2.23% | 93.0501 | 95.345 | 93.0501 | 85,184 |
| 25 Abr 2024 | 93.16 | -0.50 | -0.53% | 91.96 | 93.51 | 91.96 | 95,368 |
| 24 Abr 2024 | 93.66 | -0.39 | -0.41% | 94.00 | 94.32 | 92.96 | 80,553 |
| 23 Abr 2024 | 94.05 | 1.12 | 1.21% | 93.23 | 94.17 | 93.15 | 81,752 |
| 22 Abr 2024 | 92.93 | 0.85 | 0.92% | 93.05 | 93.555 | 92.52 | 157,318 |
| 19 Abr 2024 | 92.08 | -0.87 | -0.94% | 91.96 | 92.5655 | 91.75 | 118,636 |
| 18 Abr 2024 | 92.95 | 0.72 | 0.78% | 93.36 | 93.90 | 92.67 | 85,486 |
| 17 Abr 2024 | 92.23 | 0.32 | 0.35% | 92.86 | 92.90 | 91.665 | 122,585 |
| 16 Abr 2024 | 91.91 | -0.94 | -1.01% | 92.40 | 92.40 | 91.69 | 126,998 |
| 15 Abr 2024 | 92.85 | 1.65 | 1.81% | 94.62 | 94.78 | 92.48 | 100,329 |
| 12 Abr 2024 | 91.20 | -2.47 | -2.64% | 92.25 | 92.61 | 91.11 | 152,529 |
| 11 Abr 2024 | 93.67 | 0.03 | 0.03% | 93.16 | 93.92 | 92.18 | 132,997 |
| 10 Abr 2024 | 93.64 | -0.79 | -0.84% | 93.24 | 94.475 | 92.98 | 73,658 |
| 09 Abr 2024 | 94.43 | -0.14 | -0.15% | 95.40 | 95.55 | 93.95 | 254,984 |
| 08 Abr 2024 | 94.57 | 0.91 | 0.97% | 94.24 | 94.74 | 93.988 | 355,391 |
| 05 Abr 2024 | 93.66 | -0.14 | -0.15% | 93.32 | 93.83 | 93.02 | 109,065 |
| 04 Abr 2024 | 93.80 | -1.58 | -1.66% | 95.78 | 95.99 | 93.80 | 111,928 |
| 03 Abr 2024 | 95.38 | 0.77 | 0.81% | 94.58 | 95.84 | 94.58 | 81,409 |
| 02 Abr 2024 | 94.615 | -0.79 | -0.82% | 94.682 | 95.07 | 94.24 | 62,672 |
| 01 Abr 2024 | 95.40 | -0.03 | -0.03% | 95.50 | 96.0175 | 94.89 | 66,959 |
| 28 Mar 2024 | 95.43 | -0.81 | -0.84% | 95.62 | 96.025 | 95.30 | 79,893 |
| 27 Mar 2024 | 96.24 | 1.61 | 1.70% | 95.2201 | 96.24 | 94.8901 | 231,882 |
| 26 Mar 2024 | 94.63 | 0.29 | 0.31% | 95.21 | 95.54 | 94.51 | 157,975 |
| 25 Mar 2024 | 94.34 | -0.48 | -0.51% | 94.42 | 95.16 | 94.20 | 93,137 |
| 22 Mar 2024 | 94.82 | -0.20 | -0.21% | 94.46 | 95.13 | 94.25 | 78,057 |
| 21 Mar 2024 | 95.02 | -1.99 | -2.05% | 94.66 | 95.14 | 94.29 | 103,731 |
| 20 Mar 2024 | 97.01 | 2.83 | 3.00% | 95.77 | 97.01 | 94.58 | 140,311 |
| 19 Mar 2024 | 94.18 | -5.58 | -5.59% | 93.98 | 94.3755 | 92.83 | 229,959 |
| 18 Mar 2024 | 99.76 | -1.03 | -1.02% | 101.97 | 101.97 | 99.47 | 88,956 |
| 15 Mar 2024 | 100.79 | 1.02 | 1.02% | 100.97 | 101.49 | 100.52 | 120,224 |
| 14 Mar 2024 | 99.77 | -0.87 | -0.86% | 101.24 | 101.24 | 99.39 | 95,465 |
| 13 Mar 2024 | 100.64 | 0.74 | 0.74% | 100.35 | 101.69 | 100.23 | 142,004 |
| 12 Mar 2024 | 99.90 | 1.38 | 1.40% | 98.98 | 100.00 | 98.18 | 88,400 |
| 11 Mar 2024 | 98.52 | -0.83 | -0.84% | 98.31 | 98.86 | 97.885 | 91,373 |
| 08 Mar 2024 | 99.35 | -0.23 | -0.23% | 99.57 | 100.00 | 98.90 | 71,615 |
| 07 Mar 2024 | 99.58 | 1.48 | 1.51% | 98.81 | 99.64 | 98.63 | 222,922 |
| 06 Mar 2024 | 98.10 | 1.28 | 1.32% | 97.81 | 98.33 | 97.475 | 76,467 |
| 05 Mar 2024 | 96.82 | -0.48 | -0.49% | 97.44 | 97.89 | 96.32 | 159,854 |
| 04 Mar 2024 | 97.30 | -0.82 | -0.84% | 98.41 | 100.09 | 97.22 | 139,741 |
| 01 Mar 2024 | 98.12 | -0.74 | -0.75% | 98.45 | 98.4501 | 97.80 | 122,323 |
| 29 Feb 2024 | 98.86 | 1.61 | 1.66% | 98.99 | 99.175 | 98.54 | 187,270 |
| 28 Feb 2024 | 97.25 | 1.42 | 1.48% | 96.95 | 97.67 | 96.93 | 95,340 |
| 27 Feb 2024 | 95.83 | 0.90 | 0.95% | 95.31 | 95.99 | 95.24 | 111,765 |
| 26 Feb 2024 | 94.93 | 0.17 | 0.18% | 94.55 | 95.11 | 94.34 | 791,965 |
| 23 Feb 2024 | 94.76 | 1.53 | 1.64% | 94.37 | 94.90 | 94.37 | 84,103 |
| 22 Feb 2024 | 93.23 | 1.39 | 1.51% | 92.75 | 93.35 | 92.70 | 164,386 |
| 21 Feb 2024 | 91.84 | 0.74 | 0.81% | 91.53 | 91.868 | 91.21 | 90,866 |
| 20 Feb 2024 | 91.10 | 0.39 | 0.43% | 91.37 | 91.575 | 90.94 | 94,899 |
| 16 Feb 2024 | 90.71 | 0.61 | 0.68% | 90.50 | 91.25 | 90.28 | 88,640 |
| 15 Feb 2024 | 90.10 | 1.27 | 1.43% | 89.84 | 90.20 | 89.47 | 314,626 |
| 14 Feb 2024 | 88.83 | 1.38 | 1.58% | 87.41 | 88.83 | 87.41 | 306,718 |
| 13 Feb 2024 | 87.45 | -1.59 | -1.79% | 87.98 | 88.21 | 86.94 | 101,310 |
| 12 Feb 2024 | 89.04 | -0.71 | -0.79% | 89.10 | 90.00 | 88.68 | 87,250 |
