Strategas Global Policy Opportunities (SAGP)

SAGP
🏛️ Estados Unidos →
34.02
Última Actualización: 2025-09-26
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
2025-09-26 33.95 34.02 33.88 34.02 0.0M
2025-09-25 33.89 33.90 33.67 33.80 0.0M
2025-09-24 34.34 34.34 34.12 34.12 0.0M
2025-09-23 34.57 34.58 34.33 34.37 0.0M
2025-09-22 34.31 34.52 34.25 34.47 0.0M
2025-09-19 34.29 34.36 34.29 34.33 0.0M
2025-09-18 34.35 34.45 34.29 34.45 0.0M
2025-09-17 34.03 34.27 34.03 34.14 0.0M
2025-09-16 34.05 34.15 34.05 34.12 0.0M
2025-09-15 34.18 34.18 34.13 34.18 0.0M
2025-09-12 34.14 34.21 34.14 34.17 0.0M
2025-09-11 34.15 34.43 34.15 34.43 0.0M
2025-09-10 33.96 33.97 33.81 33.90 0.0M
2025-09-09 33.93 34.02 33.88 34.02 0.0M
2025-09-08 33.88 34.16 33.88 34.16 0.0M
2025-09-05 34.27 34.27 33.89 34.04 0.0M
2025-09-04 33.73 33.84 33.73 33.84 0.0M
2025-09-03 33.72 33.82 33.63 33.78 0.0M
2025-09-02 33.71 33.71 33.52 33.66 0.0M
2025-08-29 33.81 33.82 33.77 33.78 0.0M
2025-08-28 33.75 34.02 33.75 33.86 0.0M
2025-08-27 33.79 33.93 33.77 33.90 0.0M
2025-08-26 33.85 33.89 33.85 33.89 0.0M
2025-08-25 34.12 34.12 33.93 33.93 0.0M
2025-08-22 33.81 34.21 33.81 34.20 0.0M
2025-08-21 33.50 33.61 33.48 33.55 0.0M
2025-08-20 33.58 33.63 33.41 33.63 0.0M
2025-08-19 33.65 33.66 33.62 33.62 0.0M
2025-08-18 33.62 34.21 33.62 33.85 0.0M
2025-08-15 33.57 33.75 33.57 33.68 0.0M
2025-08-14 33.41 33.57 33.41 33.57 0.0M
2025-08-13 33.41 33.72 33.41 33.72 0.0M
2025-08-12 33.05 33.18 33.04 33.18 0.0M
2025-08-11 32.87 33.02 32.83 32.83 0.0M
2025-08-08 32.94 33.00 32.94 32.95 0.0M
2025-08-07 32.94 33.09 32.92 32.94 0.0M
2025-08-06 32.81 32.83 32.69 32.79 0.0M
2025-08-05 32.79 32.90 32.79 32.84 0.0M
2025-08-04 32.60 32.72 32.60 32.67 0.0M
2025-08-01 32.33 32.43 32.31 32.38 0.0M
2025-07-31 32.90 33.19 32.76 32.77 0.0M
2025-07-30 33.28 33.35 33.02 33.02 0.0M
2025-07-29 33.30 33.30 33.09 33.13 0.0M
2025-07-28 33.41 33.58 33.41 33.46 0.0M
2025-07-25 33.63 33.82 33.63 33.76 0.0M
2025-07-24 33.89 33.97 33.63 33.63 0.0M
2025-07-23 33.66 33.95 33.61 33.93 0.0M
2025-07-22 33.13 33.47 33.13 33.47 0.0M
2025-07-21 33.33 33.33 32.98 32.98 0.0M
2025-07-18 33.25 33.25 33.00 33.03 0.0M
2025-07-17 32.73 33.10 32.73 33.10 0.0M
2025-07-16 32.68 32.89 32.68 32.89 0.0M
2025-07-15 32.95 32.95 32.73 32.73 0.0M
2025-07-14 32.94 33.02 32.93 33.02 0.0M
2025-07-11 32.83 32.84 32.80 32.84 0.0M
2025-07-10 33.09 33.20 33.09 33.20 0.0M
2025-07-09 32.80 33.04 32.80 33.04 0.0M
2025-07-08 32.71 32.90 32.71 32.84 0.0M
2025-07-07 33.07 33.07 32.75 32.83 0.0M
2025-07-03 33.03 33.08 33.01 33.04 0.0M
2025-07-02 32.89 33.02 32.80 32.94 0.0M
2025-07-01 32.90 33.06 32.90 33.00 0.0M
2025-06-30 32.87 32.97 32.87 32.97 0.0M
2025-06-27 32.95 32.96 32.78 32.80 0.0M
2025-06-26 32.78 32.89 32.78 32.85 0.0M
2025-06-25 32.62 32.62 32.42 32.49 0.0M
2025-06-24 32.29 32.59 32.29 32.52 0.0M
2025-06-23 31.89 32.13 31.89 32.13 0.0M
2025-06-20 32.01 32.02 31.90 31.92 0.0M
2025-06-18 32.01 32.05 31.95 31.95 0.0M
2025-06-17 32.07 32.10 31.85 31.85 0.0M
2025-06-16 32.43 32.43 32.24 32.29 0.0M
2025-06-13 31.95 32.13 31.95 32.13 0.0M
2025-06-12 32.24 32.37 32.24 32.37 0.0M
2025-06-11 32.35 32.49 32.24 32.24 0.0M
2025-06-10 32.22 32.22 32.08 32.18 0.0M
2025-06-09 32.02 32.22 32.02 32.11 0.0M
2025-06-06 31.95 32.04 31.81 32.04 0.0M
2025-06-05 31.93 31.94 31.77 31.77 0.0M
2025-06-04 31.76 31.78 31.69 31.69 0.0M
2025-06-03 31.62 31.62 31.60 31.60 0.0M
2025-06-02 31.49 31.49 31.29 31.43 0.0M
2025-05-30 31.35 31.43 31.29 31.43 0.0M
2025-05-29 31.26 31.26 31.23 31.24 0.0M
2025-05-28 31.45 31.45 31.24 31.24 0.0M
2025-05-27 31.41 31.62 31.39 31.47 0.0M
2025-05-23 31.12 31.30 31.12 31.25 0.0M
2025-05-22 31.14 31.24 31.14 31.24 0.0M
2025-05-21 31.70 31.74 31.37 31.39 0.0M
2025-05-20 31.89 31.92 31.86 31.86 0.0M
2025-05-19 31.75 31.90 31.75 31.90 0.0M
2025-05-16 31.62 31.73 31.61 31.73 0.0M
2025-05-15 31.19 31.46 31.18 31.46 0.0M
2025-05-14 31.11 31.11 31.01 31.05 0.0M
2025-05-13 31.36 31.58 31.36 31.37 0.0M
2025-05-12 31.15 31.31 30.98 31.19 0.0M
2025-05-09 31.39 31.39 30.93 30.93 0.0M
2025-05-08 30.94 31.28 30.88 31.28 0.0M
2025-05-07 30.84 30.86 30.80 30.80 0.0M
2025-05-06 31.02 31.02 30.80 30.87 0.0M
2025-05-05 31.10 31.35 31.10 31.26 0.0M
2025-05-02 31.16 31.23 31.01 31.17 0.1M
2025-05-01 30.79 30.93 30.63 30.73 0.0M
2025-04-30 30.49 30.81 30.48 30.81 0.0M
2025-04-29 30.43 30.58 30.38 30.56 0.0M
2025-04-28 30.24 30.37 30.10 30.37 0.0M
2025-04-25 30.01 30.30 29.96 30.30 0.0M
2025-04-24 29.98 30.06 29.95 30.06 0.0M
2025-04-23 29.70 29.70 29.61 29.61 0.0M
2025-04-22 29.33 29.55 29.33 29.46 0.0M
2025-04-21 29.17 29.18 28.77 29.02 0.0M
2025-04-17 29.27 29.46 29.27 29.39 0.0M
2025-04-16 29.32 29.32 29.32 29.32 0.0M
2025-04-15 29.81 29.81 29.64 29.64 0.0M
2025-04-14 29.45 29.69 29.43 29.59 0.0M
2025-04-11 28.72 29.19 28.57 29.19 0.0M
2025-04-10 28.59 28.70 27.97 28.62 0.0M
2025-04-09 26.99 29.10 26.99 29.10 0.0M
2025-04-08 28.46 28.82 27.30 27.30 0.0M
2025-04-07 28.37 28.37 27.40 27.66 0.0M
2025-04-04 28.74 29.09 28.06 28.06 0.0M
2025-04-03 30.06 30.06 29.73 29.73 0.0M
2025-04-02 30.09 30.38 30.09 30.38 0.0M
2025-04-01 30.03 30.18 30.01 30.18 0.0M
2025-03-31 29.87 30.16 29.87 30.16 0.0M
2025-03-28 30.28 30.28 30.18 30.18 0.0M
2025-03-27 30.68 30.68 30.59 30.62 0.0M
2025-03-26 30.78 30.80 30.60 30.60 0.0M
2025-03-25 30.85 30.87 30.78 30.84 0.0M
2025-03-24 30.62 30.71 30.62 30.71 0.0M
2025-03-21 30.36 30.40 30.36 30.40 0.0M
2025-03-20 30.74 30.74 30.59 30.59 0.0M
2025-03-19 30.61 30.76 30.61 30.72 0.0M
2025-03-18 30.53 30.62 30.50 30.58 0.0M
2025-03-17 30.52 30.66 30.50 30.66 0.0M
2025-03-14 30.03 30.28 30.03 30.28 0.0M
2025-03-13 29.80 29.96 29.71 29.76 0.0M
2025-03-12 29.82 30.04 29.82 29.96 0.0M
2025-03-11 29.99 30.01 29.99 30.01 0.0M
2025-03-10 30.51 30.51 30.17 30.29 0.0M
2025-03-07 30.51 30.86 30.51 30.83 0.0M
2025-03-06 30.33 30.50 30.33 30.44 0.0M
2025-03-05 30.61 30.83 30.61 30.78 0.0M
2025-03-04 30.05 30.27 29.93 30.11 0.0M
2025-03-03 30.55 30.59 30.17 30.17 0.0M
2025-02-28 29.92 30.13 29.85 30.13 0.0M
2025-02-27 30.13 30.13 29.92 29.92 0.0M
2025-02-26 30.18 30.18 30.09 30.11 0.0M
2025-02-25 29.90 30.07 29.90 30.07 0.0M
2025-02-24 29.86 29.92 29.78 29.80 0.0M
2025-02-21 30.25 30.25 29.79 29.79 0.0M
2025-02-20 29.87 30.17 29.87 30.17 0.0M
2025-02-19 30.32 30.34 30.21 30.21 0.0M
2025-02-18 30.37 30.45 30.36 30.45 0.0M
2025-02-14 30.09 30.13 30.06 30.08 0.0M
2025-02-13 30.14 30.21 30.13 30.14 0.0M
2025-02-12 29.73 29.83 29.73 29.81 0.0M
2025-02-11 29.95 29.95 29.76 29.84 0.0M
2025-02-10 29.97 29.97 29.88 29.92 0.0M
2025-02-07 30.11 30.11 29.83 29.83 0.0M
2025-02-06 30.13 30.13 29.89 30.06 0.0M
2025-02-05 30.15 30.20 30.15 30.19 0.0M
2025-02-04 30.15 30.15 30.11 30.11 0.0M
2025-02-03 29.57 29.78 29.42 29.78 0.0M
2025-01-31 30.11 30.12 29.87 29.87 0.0M
2025-01-30 29.78 29.84 29.74 29.82 0.0M
2025-01-29 29.64 29.66 29.53 29.57 0.0M
2025-01-28 29.59 29.69 29.58 29.63 0.0M
2025-01-27 29.79 29.82 29.74 29.81 0.0M
2025-01-24 29.59 29.68 29.59 29.63 0.0M
2025-01-23 29.30 29.58 29.30 29.58 0.0M
2025-01-22 29.34 29.49 29.34 29.38 0.0M
2025-01-21 29.30 29.48 29.30 29.48 0.0M
2025-01-17 28.98 28.98 28.94 28.94 0.0M
2025-01-16 28.66 28.94 28.66 28.88 0.0M
2025-01-15 28.72 28.72 28.60 28.72 0.0M
2025-01-14 28.45 28.50 28.27 28.45 0.0M
2025-01-13 27.99 28.26 27.99 28.26 0.0M
2025-01-10 28.33 28.33 28.16 28.16 0.0M
2025-01-08 28.41 28.52 28.41 28.52 0.0M
2025-01-07 28.78 28.79 28.42 28.47 0.0M
2025-01-06 28.71 28.77 28.59 28.59 0.0M
2025-01-03 28.63 28.63 28.57 28.61 0.0M
2025-01-02 28.60 28.64 28.39 28.40 0.0M