SGPS3

Datos Históricos SPRINGS ON

SGPS3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Sep 2021 8.10 -0.69 -7.85% 8.73 8.93 8.10 143,400
16 Sep 2021 8.79 -0.11 -1.24% 8.60 8.83 8.18 165,000
15 Sep 2021 8.90 1.34 17.72% 7.59 8.90 7.32 292,400
14 Sep 2021 7.56 -0.33 -4.18% 7.93 8.05 7.55 39,200
13 Sep 2021 7.89 0.44 5.91% 7.66 8.00 7.52 82,900
10 Sep 2021 7.45 -0.15 -1.97% 7.80 7.90 7.28 137,600
09 Sep 2021 7.60 -0.35 -4.4% 8.00 8.12 7.53 71,900
08 Sep 2021 7.95 -0.23 -2.81% 8.08 8.28 7.76 72,300
07 Sep 2021 8.18 0.00 +0.00% 8.11 8.32 8.10 0
06 Sep 2021 8.18 0.07 0.86% 8.11 8.32 8.10 38,200
03 Sep 2021 8.11 -0.04 -0.49% 8.35 8.47 8.11 76,700
02 Sep 2021 8.15 0.03 0.37% 8.15 8.37 8.11 96,400
01 Sep 2021 8.12 -0.46 -5.36% 8.69 8.69 8.12 111,800
31 Ago 2021 8.58 -0.07 -0.81% 8.43 9.00 8.43 73,500
30 Ago 2021 8.65 0.32 3.84% 8.38 8.74 8.38 52,800
27 Ago 2021 8.33 0.03 0.36% 8.48 8.70 8.28 44,300
26 Ago 2021 8.30 -0.47 -5.36% 8.84 8.89 8.30 73,500
25 Ago 2021 8.77 0.42 5.03% 8.57 8.77 8.45 88,000
24 Ago 2021 8.35 0.05 0.6% 8.38 8.68 8.13 285,900
23 Ago 2021 8.30 -0.09 -1.07% 8.45 8.48 8.09 38,800
20 Ago 2021 8.39 -0.45 -5.09% 8.85 8.85 8.39 109,600
19 Ago 2021 8.84 0.29 3.39% 8.56 9.25 8.46 28,300
18 Ago 2021 8.55 -0.41 -4.58% 8.95 8.95 8.55 57,500
17 Ago 2021 8.96 -0.06 -0.67% 9.23 9.23 8.25 87,500
16 Ago 2021 9.02 -0.67 -6.91% 9.50 9.72 8.63 289,200
13 Ago 2021 9.69 -0.01 -0.1% 9.62 9.75 9.38 102,100
12 Ago 2021 9.70 -0.31 -3.1% 9.83 10.20 9.70 22,800
11 Ago 2021 10.01 0.06 0.6% 9.85 10.55 9.73 74,900
10 Ago 2021 9.95 -0.15 -1.49% 10.38 10.43 9.91 30,800
09 Ago 2021 10.10 -0.30 -2.88% 10.54 10.55 10.00 78,800
06 Ago 2021 10.40 -0.18 -1.7% 10.79 10.80 10.38 44,800
05 Ago 2021 10.58 -0.02 -0.19% 10.80 10.80 10.55 107,600
04 Ago 2021 10.60 -0.03 -0.28% 10.70 10.80 10.31 86,200
03 Ago 2021 10.63 0.15 1.43% 10.20 10.79 9.91 61,500
02 Ago 2021 10.48 0.84 8.71% 9.69 10.48 9.50 121,700
30 Jul 2021 9.64 -0.81 -7.75% 10.40 10.51 9.64 137,500
29 Jul 2021 10.45 0.42 4.19% 10.05 10.80 10.00 212,700
28 Jul 2021 10.03 -0.08 -0.79% 10.27 10.40 10.03 43,200
27 Jul 2021 10.11 -0.39 -3.71% 10.70 10.70 10.02 59,900
26 Jul 2021 10.50 -0.05 -0.47% 10.68 10.73 10.42 40,500
23 Jul 2021 10.55 -0.31 -2.85% 10.84 10.88 10.43 49,700
22 Jul 2021 10.86 0.16 1.5% 10.50 10.90 10.50 51,100
21 Jul 2021 10.70 0.22 2.1% 10.80 10.89 10.43 42,600
20 Jul 2021 10.48 0.17 1.65% 10.47 10.82 10.38 71,600
19 Jul 2021 10.31 -0.59 -5.41% 10.78 10.78 10.22 159,500
16 Jul 2021 10.90 0.00 +0.00% 10.88 10.90 10.77 0
16 Jul 2021 10.90 0.00 0.0% 10.88 10.90 10.77 115,700
15 Jul 2021 10.90 0.10 0.93% 10.78 10.90 10.64 41,700
14 Jul 2021 10.80 -0.15 -1.37% 10.87 10.90 10.70 27,400
13 Jul 2021 10.95 0.25 2.34% 10.45 10.98 10.45 24,500
12 Jul 2021 10.70 0.60 5.94% 10.22 10.75 10.22 39,500
09 Jul 2021 10.10 0.00 +0.00% 10.76 10.77 10.10 0
08 Jul 2021 10.10 -0.49 -4.63% 10.76 10.77 10.10 60,300
07 Jul 2021 10.59 0.09 0.86% 10.64 10.71 10.42 108,200
06 Jul 2021 10.50 -0.42 -3.85% 10.92 10.92 10.38 50,300
05 Jul 2021 10.92 0.31 2.92% 10.96 11.00 10.65 63,400
02 Jul 2021 10.61 -0.30 -2.75% 10.92 11.00 10.61 125,400
01 Jul 2021 10.91 -0.59 -5.13% 11.50 11.50 10.91 232,600
30 Jun 2021 11.50 0.22 1.95% 11.27 11.50 10.79 149,400
29 Jun 2021 11.28 0.38 3.49% 10.72 11.28 10.55 87,000
28 Jun 2021 10.90 0.20 1.87% 10.87 11.10 10.61 81,700
25 Jun 2021 10.70 -0.35 -3.17% 11.11 11.18 10.42 120,600
24 Jun 2021 11.05 -0.28 -2.47% 11.17 11.38 11.04 57,300
23 Jun 2021 11.33 -0.17 -1.48% 11.36 11.70 11.28 215,600
22 Jun 2021 11.50 0.20 1.77% 11.39 11.50 11.11 110,900
21 Jun 2021 11.30 -0.10 -0.88% 11.23 11.74 11.23 169,300
Su Consulta Reciente
BOV
SGPS3
SPRINGS ON
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20210919 16:28:25