SGPS3F Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.39 | 0.01 | 2.63% | 0.39 | 0.39 | 0.39 | 169 |
25 Jun 2024 | 0.38 | -0.01 | -2.56% | 0.38 | 0.38 | 0.38 | 104 |
24 Jun 2024 | 0.39 | 0.01 | 2.63% | 0.39 | 0.39 | 0.39 | 324 |
21 Jun 2024 | 0.38 | -0.02 | -5.00% | 0.38 | 0.38 | 0.38 | 212 |
20 Jun 2024 | 0.40 | 0.01 | 2.56% | 0.40 | 0.40 | 0.40 | 230 |
19 Jun 2024 | 0.39 | 0.03 | 8.33% | 0.39 | 0.39 | 0.39 | 104 |
18 Jun 2024 | 0.36 | -0.03 | -7.69% | 0.36 | 0.36 | 0.36 | 180 |
17 Jun 2024 | 0.39 | -0.01 | -2.50% | 0.39 | 0.39 | 0.39 | 403 |
14 Jun 2024 | 0.40 | 0.04 | 11.11% | 0.40 | 0.40 | 0.40 | 231 |
13 Jun 2024 | 0.36 | -0.01 | -2.70% | 0.36 | 0.36 | 0.36 | 516 |
12 Jun 2024 | 0.37 | -0.01 | -2.63% | 0.37 | 0.37 | 0.37 | 517 |
11 Jun 2024 | 0.38 | -0.01 | -2.56% | 0.38 | 0.38 | 0.38 | 312 |
10 Jun 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 275 |
07 Jun 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 379 |
06 Jun 2024 | 0.39 | -0.05 | -11.36% | 0.43 | 0.44 | 0.38 | 1,427 |
05 Jun 2024 | 0.44 | 0.01 | 2.33% | 0.44 | 0.45 | 0.43 | 611 |
04 Jun 2024 | 0.43 | -0.03 | -6.52% | 0.44 | 0.45 | 0.43 | 888 |
03 Jun 2024 | 0.46 | 0.00 | 0.00% | 0.47 | 0.49 | 0.44 | 853 |
31 May 2024 | 0.46 | -0.02 | -4.17% | 0.47 | 0.49 | 0.45 | 1,595 |
29 May 2024 | 0.48 | 0.01 | 2.13% | 0.47 | 0.50 | 0.47 | 643 |
28 May 2024 | 0.47 | -0.05 | -9.62% | 0.53 | 0.55 | 0.47 | 2,199 |
27 May 2024 | 0.52 | -0.03 | -5.45% | 0.55 | 0.55 | 0.52 | 440 |
24 May 2024 | 0.55 | -0.02 | -3.51% | 0.57 | 0.58 | 0.52 | 745 |
23 May 2024 | 0.57 | -0.02 | -3.39% | 0.60 | 0.63 | 0.51 | 2,136 |
22 May 2024 | 0.59 | 0.00 | 0.00% | 0.60 | 0.62 | 0.55 | 2,109 |
21 May 2024 | 0.59 | -0.03 | -4.84% | 0.63 | 0.64 | 0.58 | 1,473 |
20 May 2024 | 0.62 | -0.01 | -1.59% | 0.64 | 0.65 | 0.60 | 522 |
17 May 2024 | 0.63 | 0.02 | 3.28% | 0.62 | 0.63 | 0.60 | 451 |
16 May 2024 | 0.61 | 0.01 | 1.67% | 0.63 | 0.65 | 0.60 | 509 |
15 May 2024 | 0.60 | -0.04 | -6.25% | 0.65 | 0.67 | 0.60 | 2,301 |
14 May 2024 | 0.64 | -0.02 | -3.03% | 0.66 | 0.68 | 0.63 | 1,275 |
13 May 2024 | 0.66 | -0.04 | -5.71% | 0.69 | 0.71 | 0.65 | 1,289 |
10 May 2024 | 0.70 | -0.01 | -1.41% | 0.73 | 0.73 | 0.69 | 2,298 |
09 May 2024 | 0.71 | -0.02 | -2.74% | 0.74 | 0.76 | 0.71 | 981 |
08 May 2024 | 0.73 | 0.01 | 1.39% | 0.73 | 0.75 | 0.73 | 563 |
07 May 2024 | 0.72 | -0.05 | -6.49% | 0.74 | 0.75 | 0.72 | 2,045 |
06 May 2024 | 0.77 | 0.01 | 1.32% | 0.76 | 0.77 | 0.74 | 791 |
03 May 2024 | 0.76 | -0.04 | -5.00% | 0.77 | 0.79 | 0.75 | 1,045 |
02 May 2024 | 0.80 | 0.03 | 3.90% | 0.78 | 0.80 | 0.77 | 426 |
30 Abr 2024 | 0.77 | -0.01 | -1.28% | 0.78 | 0.80 | 0.77 | 701 |
29 Abr 2024 | 0.78 | -0.03 | -3.70% | 0.82 | 0.83 | 0.78 | 614 |
26 Abr 2024 | 0.81 | 0.04 | 5.19% | 0.79 | 0.83 | 0.78 | 521 |
25 Abr 2024 | 0.77 | -0.05 | -6.10% | 0.82 | 0.83 | 0.77 | 782 |
24 Abr 2024 | 0.82 | 0.00 | 0.00% | 0.79 | 0.82 | 0.78 | 465 |
23 Abr 2024 | 0.82 | 0.06 | 7.89% | 0.78 | 0.83 | 0.78 | 1,051 |
22 Abr 2024 | 0.76 | 0.00 | 0.00% | 0.76 | 0.78 | 0.75 | 651 |
19 Abr 2024 | 0.76 | -0.02 | -2.56% | 0.75 | 0.76 | 0.74 | 621 |
18 Abr 2024 | 0.78 | 0.04 | 5.41% | 0.76 | 0.78 | 0.75 | 414 |
17 Abr 2024 | 0.74 | -0.04 | -5.13% | 0.75 | 0.78 | 0.74 | 618 |
16 Abr 2024 | 0.78 | 0.00 | 0.00% | 0.79 | 0.79 | 0.75 | 580 |
15 Abr 2024 | 0.78 | -0.01 | -1.27% | 0.80 | 0.80 | 0.75 | 814 |
12 Abr 2024 | 0.79 | -0.02 | -2.47% | 0.82 | 0.82 | 0.75 | 2,560 |
11 Abr 2024 | 0.81 | 0.00 | 0.00% | 0.81 | 0.81 | 0.79 | 1,008 |
10 Abr 2024 | 0.81 | -0.01 | -1.22% | 0.82 | 0.82 | 0.79 | 767 |
09 Abr 2024 | 0.82 | 0.02 | 2.50% | 0.81 | 0.83 | 0.80 | 550 |
08 Abr 2024 | 0.80 | -0.03 | -3.61% | 0.82 | 0.83 | 0.80 | 832 |
05 Abr 2024 | 0.83 | -0.01 | -1.19% | 0.85 | 0.85 | 0.81 | 480 |
04 Abr 2024 | 0.84 | -0.04 | -4.55% | 0.89 | 0.89 | 0.83 | 1,247 |
03 Abr 2024 | 0.88 | 0.07 | 8.64% | 0.82 | 0.93 | 0.82 | 2,333 |
02 Abr 2024 | 0.81 | -0.01 | -1.22% | 0.83 | 0.83 | 0.79 | 732 |
01 Abr 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.83 | 0.79 | 731 |