SGPS3 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.79 | 0.00 | 0.00% | 0.78 | 0.81 | 0.77 | 301,900 |
25 Abr 2024 | 0.79 | -0.01 | -1.25% | 0.80 | 0.81 | 0.77 | 143,300 |
24 Abr 2024 | 0.80 | -0.01 | -1.23% | 0.81 | 0.83 | 0.78 | 178,400 |
23 Abr 2024 | 0.81 | 0.03 | 3.85% | 0.78 | 0.85 | 0.77 | 416,700 |
22 Abr 2024 | 0.78 | 0.03 | 4.00% | 0.75 | 0.79 | 0.75 | 344,600 |
19 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.76 | 0.76 | 0.74 | 116,100 |
18 Abr 2024 | 0.75 | -0.01 | -1.32% | 0.75 | 0.76 | 0.75 | 60,600 |
17 Abr 2024 | 0.76 | 0.00 | 0.00% | 0.76 | 0.78 | 0.75 | 137,900 |
16 Abr 2024 | 0.76 | 0.00 | 0.00% | 0.76 | 0.77 | 0.75 | 134,500 |
15 Abr 2024 | 0.76 | -0.01 | -1.30% | 0.77 | 0.77 | 0.75 | 108,000 |
12 Abr 2024 | 0.77 | -0.01 | -1.28% | 0.78 | 0.80 | 0.75 | 405,500 |
11 Abr 2024 | 0.78 | -0.02 | -2.50% | 0.79 | 0.81 | 0.78 | 91,100 |
10 Abr 2024 | 0.80 | -0.01 | -1.23% | 0.81 | 0.81 | 0.79 | 79,300 |
09 Abr 2024 | 0.81 | -0.01 | -1.22% | 0.81 | 0.82 | 0.80 | 130,400 |
08 Abr 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.83 | 0.80 | 172,900 |
05 Abr 2024 | 0.82 | 0.00 | 0.00% | 0.83 | 0.84 | 0.81 | 278,400 |
04 Abr 2024 | 0.82 | -0.06 | -6.82% | 0.88 | 0.88 | 0.82 | 399,500 |
03 Abr 2024 | 0.88 | 0.08 | 10.00% | 0.86 | 0.93 | 0.85 | 1,801,800 |
02 Abr 2024 | 0.80 | -0.02 | -2.44% | 0.82 | 0.82 | 0.78 | 163,100 |
01 Abr 2024 | 0.82 | 0.01 | 1.23% | 0.81 | 0.84 | 0.79 | 273,400 |
28 Mar 2024 | 0.81 | 0.00 | 0.00% | 0.80 | 0.82 | 0.77 | 163,000 |
27 Mar 2024 | 0.81 | 0.00 | 0.00% | 0.81 | 0.83 | 0.78 | 214,700 |
26 Mar 2024 | 0.81 | -0.02 | -2.41% | 0.84 | 0.84 | 0.80 | 317,700 |
25 Mar 2024 | 0.83 | -0.01 | -1.19% | 0.84 | 0.86 | 0.82 | 256,800 |
22 Mar 2024 | 0.84 | -0.03 | -3.45% | 0.87 | 0.88 | 0.82 | 201,800 |
21 Mar 2024 | 0.87 | 0.01 | 1.16% | 0.87 | 0.88 | 0.86 | 101,800 |
20 Mar 2024 | 0.86 | -0.01 | -1.15% | 0.87 | 0.88 | 0.85 | 135,700 |
19 Mar 2024 | 0.87 | -0.02 | -2.25% | 0.88 | 0.89 | 0.86 | 98,100 |
18 Mar 2024 | 0.89 | 0.01 | 1.14% | 0.89 | 0.89 | 0.87 | 69,300 |
15 Mar 2024 | 0.88 | -0.02 | -2.22% | 0.91 | 0.92 | 0.88 | 324,900 |
14 Mar 2024 | 0.90 | 0.03 | 3.45% | 0.87 | 0.92 | 0.87 | 235,800 |
13 Mar 2024 | 0.87 | 0.00 | 0.00% | 0.89 | 0.89 | 0.86 | 98,000 |
12 Mar 2024 | 0.87 | -0.01 | -1.14% | 0.89 | 0.90 | 0.87 | 178,700 |
11 Mar 2024 | 0.88 | 0.00 | 0.00% | 0.89 | 0.90 | 0.88 | 80,500 |
08 Mar 2024 | 0.88 | -0.03 | -3.30% | 0.90 | 0.91 | 0.88 | 196,800 |
07 Mar 2024 | 0.91 | 0.02 | 2.25% | 0.89 | 0.91 | 0.89 | 124,800 |
06 Mar 2024 | 0.89 | -0.01 | -1.11% | 0.91 | 0.91 | 0.89 | 262,900 |
05 Mar 2024 | 0.90 | -0.02 | -2.17% | 0.93 | 0.94 | 0.90 | 219,200 |
04 Mar 2024 | 0.92 | -0.04 | -4.17% | 0.96 | 0.96 | 0.92 | 301,400 |
01 Mar 2024 | 0.96 | -0.02 | -2.04% | 0.97 | 0.99 | 0.95 | 379,900 |
29 Feb 2024 | 0.98 | -0.01 | -1.01% | 1.00 | 1.00 | 0.97 | 261,600 |
28 Feb 2024 | 0.99 | -0.01 | -1.00% | 1.00 | 1.00 | 0.98 | 316,300 |
27 Feb 2024 | 1.00 | 0.02 | 2.04% | 0.99 | 1.00 | 0.98 | 227,000 |
26 Feb 2024 | 0.98 | -0.01 | -1.01% | 1.00 | 1.01 | 0.97 | 194,200 |
23 Feb 2024 | 0.99 | -0.02 | -1.98% | 1.00 | 1.04 | 0.99 | 477,000 |
22 Feb 2024 | 1.01 | 0.01 | 1.00% | 0.98 | 1.01 | 0.97 | 362,000 |
21 Feb 2024 | 1.00 | 0.01 | 1.01% | 0.98 | 1.01 | 0.96 | 304,700 |
20 Feb 2024 | 0.99 | 0.02 | 2.06% | 0.97 | 0.99 | 0.96 | 229,800 |
19 Feb 2024 | 0.97 | -0.04 | -3.96% | 1.01 | 1.03 | 0.97 | 363,300 |
16 Feb 2024 | 1.01 | -0.02 | -1.94% | 1.03 | 1.03 | 0.99 | 570,800 |
15 Feb 2024 | 1.03 | -0.03 | -2.83% | 1.08 | 1.09 | 1.03 | 223,500 |
14 Feb 2024 | 1.06 | -0.04 | -3.64% | 1.10 | 1.10 | 1.06 | 72,300 |
09 Feb 2024 | 1.10 | -0.03 | -2.65% | 1.14 | 1.14 | 1.08 | 236,800 |
08 Feb 2024 | 1.13 | -0.02 | -1.74% | 1.15 | 1.18 | 1.12 | 170,900 |
07 Feb 2024 | 1.15 | 0.03 | 2.68% | 1.14 | 1.15 | 1.11 | 157,000 |
06 Feb 2024 | 1.12 | -0.01 | -0.88% | 1.12 | 1.16 | 1.06 | 539,100 |
05 Feb 2024 | 1.13 | -0.03 | -2.59% | 1.17 | 1.18 | 1.13 | 288,800 |
02 Feb 2024 | 1.16 | 0.00 | 0.00% | 1.17 | 1.19 | 1.15 | 212,100 |
01 Feb 2024 | 1.16 | -0.01 | -0.85% | 1.16 | 1.18 | 1.15 | 144,900 |
31 Ene 2024 | 1.17 | 0.02 | 1.74% | 1.17 | 1.19 | 1.15 | 177,400 |
30 Ene 2024 | 1.15 | -0.03 | -2.54% | 1.18 | 1.19 | 1.15 | 168,100 |
29 Ene 2024 | 1.18 | -0.01 | -0.84% | 1.20 | 1.21 | 1.16 | 260,900 |