SNGCF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 0 |
24 Jun 2024 | 0.066 | 0.006 | 10.00% | 0.054 | 0.0888 | 0.054 | 121,600 |
21 Jun 2024 | 0.06 | 0.0168 | 38.89% | 0.054 | 0.06 | 0.0464 | 163,855 |
20 Jun 2024 | 0.0432 | -0.0108 | -20.00% | 0.054 | 0.054 | 0.0432 | 144,821 |
18 Jun 2024 | 0.054 | 0.0041 | 8.22% | 0.054 | 0.0551 | 0.054 | 29,000 |
17 Jun 2024 | 0.0499 | -0.0201 | -28.71% | 0.0632 | 0.07745 | 0.0499 | 42,000 |
14 Jun 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
13 Jun 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
12 Jun 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.06995 | 26,497 |
11 Jun 2024 | 0.07 | 0.0068 | 10.76% | 0.06685 | 0.07 | 0.06645 | 8,075 |
10 Jun 2024 | 0.0632 | -0.01575 | -19.95% | 0.0632 | 0.0632 | 0.0632 | 3,000 |
07 Jun 2024 | 0.07895 | 0.00 | 0.00% | 0.07895 | 0.07895 | 0.07895 | 0 |
06 Jun 2024 | 0.07895 | 0.00895 | 12.79% | 0.07895 | 0.07895 | 0.07895 | 600 |
05 Jun 2024 | 0.07 | 0.00485 | 7.44% | 0.0735 | 0.0735 | 0.07 | 20,000 |
04 Jun 2024 | 0.06515 | 0.00275 | 4.41% | 0.071 | 0.0735 | 0.06515 | 27,316 |
03 Jun 2024 | 0.0624 | -0.01415 | -18.48% | 0.0781 | 0.0781 | 0.057025 | 981,235 |
31 May 2024 | 0.07655 | 0.00 | 0.00% | 0.07655 | 0.07655 | 0.07655 | 0 |
30 May 2024 | 0.07655 | -0.00845 | -9.94% | 0.0841 | 0.0841 | 0.0765 | 40,460 |
29 May 2024 | 0.085 | -0.008 | -8.60% | 0.0927 | 0.0927 | 0.0835 | 30,600 |
28 May 2024 | 0.093 | 0.0035 | 3.91% | 0.095 | 0.095 | 0.093 | 45,000 |
24 May 2024 | 0.0895 | 0.0035 | 4.07% | 0.0895 | 0.0895 | 0.0895 | 4,000 |
23 May 2024 | 0.086 | -0.00855 | -9.04% | 0.0901 | 0.0963 | 0.081 | 158,400 |
22 May 2024 | 0.09455 | -0.00545 | -5.45% | 0.1034 | 0.1034 | 0.089 | 69,360 |
21 May 2024 | 0.10 | -0.0063 | -5.93% | 0.0864 | 0.105 | 0.0864 | 783,443 |
20 May 2024 | 0.1063 | 0.0284 | 36.46% | 0.0949 | 0.1065 | 0.0892 | 501,213 |
17 May 2024 | 0.0779 | -0.0033 | -4.06% | 0.0934 | 0.0934 | 0.07145 | 364,023 |
16 May 2024 | 0.0812 | 0.0064 | 8.56% | 0.0706 | 0.0818 | 0.0706 | 488,602 |
15 May 2024 | 0.0748 | 0.0003 | 0.40% | 0.0748 | 0.0748 | 0.0748 | 1,000 |
14 May 2024 | 0.0745 | 0.0007 | 0.95% | 0.074 | 0.0745 | 0.074 | 5,201 |
13 May 2024 | 0.0738 | 0.0058 | 8.53% | 0.0733 | 0.085 | 0.0733 | 81,340 |
10 May 2024 | 0.068 | 0.0153 | 29.03% | 0.068 | 0.0699 | 0.068 | 9,425 |
09 May 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
08 May 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
07 May 2024 | 0.0527 | -0.0029 | -5.22% | 0.0527 | 0.0527 | 0.0527 | 1,800 |
06 May 2024 | 0.0556 | 0.0016 | 2.96% | 0.0597 | 0.0601 | 0.0556 | 64,600 |
03 May 2024 | 0.054 | -0.013 | -19.40% | 0.054 | 0.054 | 0.054 | 4,000 |
02 May 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.067 | 0 |
01 May 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.067 | 0 |
30 Abr 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.067 | 4,300 |
29 Abr 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.067 | 12,000 |
26 Abr 2024 | 0.067 | -0.0002 | -0.30% | 0.067 | 0.067 | 0.06535 | 42,674 |
25 Abr 2024 | 0.0672 | -0.017 | -20.19% | 0.0672 | 0.0672 | 0.0672 | 20,000 |
24 Abr 2024 | 0.0842 | 0.00 | 0.00% | 0.0842 | 0.0842 | 0.0842 | 0 |
23 Abr 2024 | 0.0842 | 0.00 | 0.00% | 0.0842 | 0.0842 | 0.0842 | 0 |
22 Abr 2024 | 0.0842 | 0.00 | 0.00% | 0.0842 | 0.0842 | 0.0842 | 0 |
19 Abr 2024 | 0.0842 | 0.0277 | 49.03% | 0.0646 | 0.0842 | 0.0646 | 132,000 |
18 Abr 2024 | 0.0565 | -0.0047 | -7.68% | 0.0568 | 0.0568 | 0.0565 | 1,866 |
17 Abr 2024 | 0.0612 | 0.00 | 0.00% | 0.0612 | 0.0612 | 0.0612 | 0 |
16 Abr 2024 | 0.0612 | -0.0001 | -0.16% | 0.0612 | 0.0612 | 0.0612 | 10,000 |
15 Abr 2024 | 0.0613 | -0.0107 | -14.86% | 0.07 | 0.07 | 0.0613 | 75,387 |
12 Abr 2024 | 0.072 | -0.002 | -2.70% | 0.0714 | 0.072 | 0.0714 | 14,000 |
11 Abr 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0 |
10 Abr 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0 |
09 Abr 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0 |
08 Abr 2024 | 0.074 | -0.0086 | -10.41% | 0.07365 | 0.0888 | 0.07365 | 36,261 |
05 Abr 2024 | 0.0826 | 0.0186 | 29.06% | 0.078 | 0.0826 | 0.0717 | 11,518 |
04 Abr 2024 | 0.064 | -0.00145 | -2.22% | 0.064 | 0.064 | 0.064 | 1,000 |
03 Abr 2024 | 0.06545 | -0.00135 | -2.02% | 0.07 | 0.07 | 0.06545 | 11,358 |
02 Abr 2024 | 0.0668 | 0.007 | 11.71% | 0.05905 | 0.069 | 0.05905 | 100,104 |
01 Abr 2024 | 0.0598 | -0.0011 | -1.81% | 0.06 | 0.0604 | 0.0598 | 16,576 |
28 Mar 2024 | 0.0609 | -0.0021 | -3.33% | 0.0609 | 0.0609 | 0.0609 | 5,000 |