SGS SA (SGSOY)

SGSOY
🏛️ Estados Unidos →
10.35
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 9.38 9.38 9.21 9.28 0.0M
2022-12-29 9.34 9.40 9.32 9.38 0.1M
2022-12-28 9.35 9.39 9.22 9.22 0.1M
2022-12-27 9.20 9.25 9.19 9.24 0.1M
2022-12-23 9.17 9.27 9.15 9.17 0.1M
2022-12-22 9.17 9.17 9.07 9.13 0.1M
2022-12-21 9.19 9.26 9.19 9.19 0.1M
2022-12-20 9.07 9.13 9.05 9.11 0.1M
2022-12-19 9.14 9.30 9.09 9.14 0.1M
2022-12-16 9.13 9.17 9.02 9.16 0.1M
2022-12-15 9.32 9.32 9.14 9.22 0.1M
2022-12-14 9.41 9.50 9.36 9.40 0.1M
2022-12-13 9.48 9.52 9.31 9.35 0.1M
2022-12-12 9.20 9.20 9.06 9.17 0.1M
2022-12-09 9.22 9.32 9.22 9.26 0.1M
2022-12-08 9.15 9.20 9.14 9.20 0.1M
2022-12-07 9.30 9.32 9.19 9.25 0.1M
2022-12-06 9.31 9.37 9.26 9.28 0.1M
2022-12-05 9.48 9.55 9.40 9.42 0.1M
2022-12-02 9.56 9.63 9.52 9.62 0.1M
2022-12-01 9.56 9.58 9.48 9.57 0.1M
2022-11-30 9.18 9.44 9.15 9.44 0.1M
2022-11-29 9.22 9.24 9.13 9.15 0.0M
2022-11-28 9.49 9.49 9.33 9.36 0.1M
2022-11-25 9.33 9.44 9.33 9.43 0.1M
2022-11-23 9.34 9.53 9.34 9.51 0.1M
2022-11-22 9.40 9.42 9.35 9.38 0.1M
2022-11-21 9.41 9.44 9.36 9.39 0.0M
2022-11-18 9.65 9.71 9.61 9.65 0.0M
2022-11-17 9.50 9.53 9.44 9.50 0.1M
2022-11-16 9.52 9.56 9.45 9.46 0.0M
2022-11-15 9.83 9.88 9.76 9.82 0.1M
2022-11-14 9.87 9.95 9.79 9.85 0.1M
2022-11-11 9.68 10.01 9.67 9.98 0.1M
2022-11-10 9.41 9.56 9.40 9.56 0.1M
2022-11-09 9.06 9.22 9.04 9.04 0.1M
2022-11-08 9.00 9.10 8.95 9.00 0.1M
2022-11-07 8.82 8.91 8.78 8.84 0.2M
2022-11-04 8.68 8.80 8.64 8.76 0.2M
2022-11-03 8.43 8.53 8.41 8.41 0.3M
2022-11-02 8.76 8.86 8.67 8.68 0.2M
2022-11-01 8.91 8.92 8.70 8.74 0.2M
2022-10-31 8.80 8.89 8.74 8.80 0.2M
2022-10-28 8.73 8.84 8.72 8.84 0.1M
2022-10-27 8.94 8.96 8.82 8.86 0.1M
2022-10-26 8.97 9.08 8.97 9.03 0.1M
2022-10-25 8.80 8.92 8.80 8.91 0.3M
2022-10-24 8.73 8.78 8.53 8.70 0.3M
2022-10-21 8.41 8.61 8.39 8.59 0.1M
2022-10-20 8.42 8.56 8.41 8.45 0.2M
2022-10-19 8.54 8.54 8.40 8.43 0.1M
2022-10-18 8.72 8.74 8.62 8.72 0.3M
2022-10-17 8.53 8.58 8.52 8.54 0.2M
2022-10-14 8.52 8.54 8.34 8.34 0.3M
2022-10-13 8.15 8.32 8.15 8.30 0.3M
2022-10-12 8.30 8.38 8.30 8.33 0.1M
2022-10-11 8.36 8.39 8.26 8.28 0.4M
2022-10-10 8.44 8.45 8.40 8.42 0.2M
2022-10-07 8.60 8.60 8.44 8.45 0.1M
2022-10-06 8.80 8.80 8.67 8.69 0.1M
2022-10-05 8.90 8.96 8.86 8.91 0.2M
2022-10-04 8.83 8.92 8.83 8.91 0.5M
2022-10-03 8.57 8.63 8.55 8.56 0.2M
2022-09-30 8.56 8.64 8.52 8.52 0.5M
2022-09-29 8.40 8.57 8.35 8.50 0.5M
2022-09-28 8.47 8.61 8.40 8.59 0.2M
2022-09-27 8.46 8.51 8.26 8.33 0.6M
2022-09-26 8.54 8.68 8.54 8.60 0.3M
2022-09-23 8.58 8.60 8.51 8.58 0.2M
2022-09-22 8.88 8.90 8.70 8.83 0.2M
2022-09-21 9.13 9.32 9.07 9.11 0.1M
2022-09-20 9.09 9.16 9.02 9.05 0.1M
2022-09-19 9.26 9.47 9.24 9.39 0.2M
2022-09-16 9.58 9.78 9.45 9.63 0.1M
2022-09-15 9.65 9.67 9.49 9.53 0.1M
2022-09-14 9.40 9.47 9.37 9.40 0.1M
2022-09-13 9.53 9.57 9.42 9.44 0.1M
2022-09-12 9.56 9.70 9.56 9.65 0.2M
2022-09-09 9.30 9.40 9.30 9.36 0.2M
2022-09-08 8.94 9.13 8.94 9.03 0.5M
2022-09-07 8.88 8.98 8.87 8.96 0.5M
2022-09-06 8.85 8.92 8.82 8.85 0.6M
2022-09-02 8.73 8.86 8.67 8.75 0.2M
2022-09-01 8.66 8.68 8.49 8.66 0.4M
2022-08-31 8.79 8.86 8.76 8.81 0.4M
2022-08-30 9.15 9.15 8.98 8.98 0.2M
2022-08-29 9.05 9.12 9.04 9.09 0.2M
2022-08-26 9.20 9.22 9.02 9.03 0.1M
2022-08-25 9.16 9.23 9.15 9.22 0.1M
2022-08-24 9.10 9.23 9.10 9.13 0.1M
2022-08-23 9.08 9.20 9.08 9.16 0.1M
2022-08-22 9.26 9.26 9.17 9.18 0.1M
2022-08-19 9.42 9.44 9.35 9.38 0.1M
2022-08-18 9.41 9.45 9.40 9.42 0.0M
2022-08-17 9.35 9.43 9.27 9.39 0.0M
2022-08-16 9.36 9.42 9.32 9.40 0.2M
2022-08-15 9.55 9.58 9.45 9.53 0.1M
2022-08-12 9.56 9.59 9.38 9.48 1.9M
2022-08-11 9.62 9.65 9.57 9.58 0.4M
2022-08-10 9.62 9.65 9.52 9.62 1.6M
2022-08-09 9.42 9.50 9.37 9.40 2.1M
2022-08-08 9.50 9.50 9.40 9.40 1.2M
2022-08-05 9.34 9.43 9.29 9.38 0.1M
2022-08-04 9.51 9.60 9.47 9.56 0.2M
2022-08-03 9.49 9.51 9.39 9.44 3.1M
2022-08-02 9.48 9.62 9.46 9.47 2.9M
2022-08-01 9.78 9.82 9.66 9.74 0.2M
2022-07-29 9.70 9.73 9.66 9.73 2.4M
2022-07-28 9.55 9.62 9.47 9.61 0.1M
2022-07-27 9.33 9.42 9.26 9.41 0.1M
2022-07-26 9.40 9.51 9.29 9.42 0.1M
2022-07-25 9.39 9.44 9.32 9.38 0.1M
2022-07-22 9.54 9.60 9.48 9.52 0.1M
2022-07-21 9.40 9.47 9.37 9.45 0.1M
2022-07-20 9.24 9.26 9.11 9.14 0.1M
2022-07-19 9.01 9.08 8.96 9.04 0.2M
2022-07-18 9.16 9.22 9.07 9.07 0.6M
2022-07-15 8.99 9.11 8.97 9.10 0.3M
2022-07-14 8.85 8.95 8.82 8.92 0.1M
2022-07-13 8.95 9.06 8.92 9.03 0.2M
2022-07-12 9.02 9.11 9.02 9.04 0.2M
2022-07-11 9.04 9.12 9.01 9.08 0.4M
2022-07-08 9.10 9.16 9.06 9.13 0.1M
2022-07-07 9.12 9.15 9.09 9.12 0.2M
2022-07-06 9.03 9.09 8.99 9.05 0.6M
2022-07-05 8.98 9.08 8.93 9.05 0.2M
2022-07-01 9.06 9.15 8.93 9.09 0.1M
2022-06-30 9.08 9.18 9.05 9.15 0.1M
2022-06-29 9.17 9.30 9.16 9.26 0.2M
2022-06-28 9.10 9.26 9.06 9.06 0.6M
2022-06-27 9.16 9.28 9.13 9.23 0.2M
2022-06-24 9.18 9.22 9.10 9.20 0.1M
2022-06-23 8.91 9.04 8.89 8.99 0.2M
2022-06-22 8.82 9.09 8.82 8.94 0.4M
2022-06-21 8.82 8.91 8.68 8.80 0.3M
2022-06-17 8.58 8.58 8.42 8.46 0.4M
2022-06-16 8.51 8.65 8.50 8.62 0.3M
2022-06-15 8.58 8.66 8.47 8.60 0.4M
2022-06-14 8.56 8.63 8.40 8.50 0.9M
2022-06-13 8.69 8.70 8.59 8.60 0.3M
2022-06-10 8.97 9.06 8.92 9.01 0.5M
2022-06-09 9.29 9.32 9.11 9.11 0.1M
2022-06-08 9.30 9.37 9.22 9.22 0.2M
2022-06-07 9.42 9.51 9.42 9.49 0.3M
2022-06-06 9.44 9.96 9.44 9.57 0.2M
2022-06-03 9.72 9.72 9.59 9.64 0.1M
2022-06-02 9.66 9.85 9.65 9.84 0.3M
2022-06-01 9.77 9.81 9.60 9.65 0.3M
2022-05-31 9.90 9.98 9.87 9.93 0.3M
2022-05-27 10.04 10.16 10.02 10.08 0.1M
2022-05-26 9.62 10.30 9.62 10.19 0.1M
2022-05-25 9.99 10.03 9.93 9.99 0.1M
2022-05-24 10.03 10.06 9.97 10.02 0.2M
2022-05-23 9.88 9.99 9.87 9.95 0.2M
2022-05-20 9.98 9.98 9.82 9.91 0.2M
2022-05-19 9.58 9.81 9.58 9.75 0.1M
2022-05-18 9.66 9.78 9.65 9.66 0.1M
2022-05-17 9.93 9.93 9.82 9.88 0.2M
2022-05-16 9.84 9.84 9.70 9.75 0.2M
2022-05-13 9.81 9.91 9.79 9.84 0.2M
2022-05-12 9.49 9.68 9.47 9.53 0.2M
2022-05-11 9.60 9.79 9.53 9.53 0.3M
2022-05-10 9.66 9.68 9.51 9.55 0.3M
2022-05-09 9.64 9.66 9.48 9.51 0.2M
2022-05-06 9.84 9.87 9.64 9.77 0.3M
2022-05-05 10.26 10.27 10.08 10.18 0.2M
2022-05-04 10.23 10.40 10.09 10.40 0.1M
2022-05-03 10.20 10.29 10.05 10.15 0.1M
2022-05-02 10.31 10.31 10.15 10.24 0.2M
2022-04-29 10.39 10.42 10.22 10.22 0.1M
2022-04-28 10.36 10.47 10.30 10.43 0.1M
2022-04-27 10.20 10.32 10.15 10.18 0.2M
2022-04-26 10.56 10.56 10.24 10.30 0.1M
2022-04-25 10.45 10.58 10.39 10.56 0.1M
2022-04-22 10.58 10.60 10.48 10.54 0.1M
2022-04-21 10.48 10.50 10.36 10.36 0.1M
2022-04-20 10.53 10.60 10.46 10.48 0.1M
2022-04-19 10.66 10.68 10.54 10.58 0.1M
2022-04-18 10.72 10.90 10.70 10.82 0.1M
2022-04-14 10.90 10.90 10.79 10.81 0.1M
2022-04-13 10.74 10.79 10.68 10.76 0.1M
2022-04-12 10.87 10.91 10.72 10.75 0.1M
2022-04-11 10.86 10.91 10.83 10.83 0.2M
2022-04-08 10.82 11.01 10.82 10.94 0.1M
2022-04-07 10.83 10.90 10.78 10.86 0.1M
2022-04-06 10.78 10.83 10.69 10.75 0.1M
2022-04-05 11.00 11.00 10.90 10.94 0.1M
2022-04-04 10.94 11.00 10.94 10.98 0.1M
2022-04-01 11.02 11.07 10.90 10.98 0.1M
2022-03-31 11.21 11.26 11.10 11.10 0.1M
2022-03-30 11.72 11.79 11.57 11.66 0.0M
2022-03-29 11.50 11.63 11.34 11.53 0.1M
2022-03-28 11.42 11.48 11.37 11.45 0.1M
2022-03-25 11.48 11.48 11.38 11.42 0.1M
2022-03-24 11.52 11.58 11.39 11.58 0.0M
2022-03-23 11.58 11.64 11.40 11.54 0.1M
2022-03-22 11.54 11.76 11.54 11.60 0.1M
2022-03-21 11.48 11.54 11.40 11.48 0.1M
2022-03-18 11.29 11.49 11.22 11.46 0.1M
2022-03-17 11.22 11.46 11.22 11.38 0.1M
2022-03-16 11.05 11.21 10.93 11.11 0.1M
2022-03-15 10.81 10.93 10.63 10.82 0.2M
2022-03-14 10.84 11.03 10.77 10.78 0.2M
2022-03-11 10.83 10.84 10.68 10.70 0.1M
2022-03-10 10.77 10.86 10.70 10.76 0.3M
2022-03-09 10.71 10.92 10.62 10.84 0.3M
2022-03-08 10.54 10.64 10.36 10.42 0.3M
2022-03-07 10.91 10.91 10.58 10.78 0.2M
2022-03-04 10.80 10.82 10.69 10.81 0.1M
2022-03-03 11.27 11.30 11.16 11.20 0.1M
2022-03-02 11.19 11.28 11.14 11.22 0.2M
2022-03-01 11.40 11.42 11.20 11.28 0.2M
2022-02-28 11.44 11.48 11.33 11.40 0.2M
2022-02-25 11.20 11.32 11.18 11.32 0.3M
2022-02-24 10.69 10.98 10.59 10.97 0.2M
2022-02-23 11.21 11.25 11.02 11.02 0.2M
2022-02-22 11.07 11.12 11.00 11.05 0.2M
2022-02-18 11.30 11.30 11.18 11.21 0.1M
2022-02-17 11.31 11.40 11.24 11.27 0.1M
2022-02-16 11.24 11.37 11.22 11.29 0.1M
2022-02-15 11.32 11.33 11.20 11.23 0.2M
2022-02-14 11.05 11.20 11.04 11.10 0.1M
2022-02-11 11.35 11.42 11.24 11.25 0.1M
2022-02-10 11.24 11.54 11.24 11.29 0.1M
2022-02-09 11.50 11.50 11.32 11.37 0.1M
2022-02-08 11.25 11.45 11.21 11.32 0.1M
2022-02-07 11.40 11.49 11.37 11.44 0.1M
2022-02-04 11.30 11.33 11.24 11.30 0.1M
2022-02-03 11.46 11.58 11.34 11.35 0.1M
2022-02-02 11.61 11.67 11.59 11.66 0.1M
2022-02-01 11.50 11.55 11.26 11.48 0.2M
2022-01-31 11.27 11.38 11.24 11.37 0.2M
2022-01-28 11.05 11.28 11.05 11.25 0.1M
2022-01-27 10.99 11.11 10.90 10.94 0.2M
2022-01-26 11.26 11.30 11.04 11.04 0.2M
2022-01-25 11.12 11.18 11.05 11.16 0.1M
2022-01-24 11.25 11.38 11.05 11.35 0.2M
2022-01-21 11.71 11.81 11.63 11.71 0.1M
2022-01-20 12.10 12.16 11.92 11.92 0.1M
2022-01-19 12.50 12.50 12.35 12.37 0.1M
2022-01-18 12.50 12.62 12.46 12.54 0.1M
2022-01-14 12.56 12.62 12.40 12.54 0.1M
2022-01-13 12.79 12.84 12.67 12.67 0.0M
2022-01-12 12.72 12.82 12.69 12.81 0.1M
2022-01-11 12.72 12.78 12.60 12.75 0.1M
2022-01-10 12.50 12.67 12.47 12.62 0.0M
2022-01-07 12.86 12.97 12.74 12.94 0.1M
2022-01-06 12.94 12.98 12.92 12.93 0.0M
2022-01-05 13.18 13.32 13.13 13.13 0.0M
2022-01-04 13.30 13.36 13.22 13.23 0.0M
2022-01-03 13.36 13.40 13.24 13.35 0.1M