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
2024-12-31 28.58 28.60 28.46 28.49 0.0M
2024-12-30 28.33 28.55 28.31 28.50 0.0M
2024-12-27 29.33 29.34 29.29 29.34 0.0M
2024-12-26 29.52 29.52 29.52 29.52 0.0M
2024-12-24 29.40 29.41 29.40 29.41 0.0M
2024-12-23 29.29 29.29 29.29 29.29 0.0M
2024-12-20 29.09 29.25 29.09 29.18 0.0M
2024-12-19 29.01 29.02 28.90 28.97 0.0M
2024-12-18 29.82 29.82 29.14 29.14 0.0M
2024-12-17 29.99 29.99 29.79 29.80 0.0M
2024-12-16 30.07 30.17 30.04 30.04 0.0M
2024-12-13 30.09 30.09 29.98 29.98 0.0M
2024-12-12 30.22 30.28 30.11 30.11 0.0M
2024-12-11 30.36 30.36 30.32 30.32 0.0M
2024-12-10 30.34 30.41 30.24 30.24 0.0M
2024-12-09 30.54 30.57 30.49 30.49 0.0M
2024-12-06 30.79 30.79 30.72 30.72 0.0M
2024-12-05 30.71 30.81 30.56 30.75 0.0M
2024-12-04 30.61 30.73 30.61 30.73 0.0M
2024-12-03 30.74 30.80 30.71 30.73 0.0M
2024-12-02 30.55 30.70 30.55 30.70 0.0M
2024-11-29 30.76 30.76 30.76 30.76 0.0M
2024-11-27 30.61 30.67 30.61 30.65 0.0M
2024-11-26 30.41 30.55 30.41 30.55 0.0M
2024-11-25 30.62 30.62 30.46 30.51 0.0M
2024-11-22 30.41 30.41 30.41 30.41 0.0M
2024-11-21 29.97 30.19 29.97 30.16 0.0M
2024-11-20 29.68 29.84 29.65 29.84 0.0M
2024-11-19 29.67 29.81 29.67 29.79 0.0M
2024-11-18 29.78 29.84 29.78 29.81 0.0M
2024-11-15 29.77 29.81 29.77 29.81 0.0M
2024-11-14 30.17 30.19 30.06 30.06 0.0M
2024-11-13 30.64 30.66 30.51 30.51 0.0M
2024-11-12 30.67 30.67 30.50 30.62 0.0M
2024-11-11 30.98 30.98 30.96 30.96 0.0M
2024-11-08 30.68 30.75 30.60 30.75 0.0M
2024-11-07 30.43 30.49 30.39 30.49 0.0M
2024-11-06 30.21 30.34 30.20 30.34 0.0M
2024-11-05 29.81 30.07 29.81 30.07 0.0M
2024-11-04 29.70 29.79 29.62 29.62 0.0M
2024-11-01 29.54 29.54 29.54 29.54 0.0M
2024-10-31 29.61 29.62 29.40 29.42 0.0M
2024-10-30 29.68 29.68 29.68 29.68 0.0M
2024-10-29 29.77 29.90 29.77 29.84 0.0M
2024-10-28 29.85 29.85 29.78 29.81 0.0M
2024-10-25 29.79 29.79 29.57 29.57 0.0M
2024-10-24 29.79 29.79 29.69 29.72 0.0M
2024-10-23 29.73 29.73 29.73 29.73 0.0M
2024-10-22 29.86 29.91 29.77 29.91 0.0M
2024-10-21 29.90 29.91 29.67 29.67 0.0M
2024-10-18 30.07 30.21 30.07 30.16 0.0M
2024-10-17 29.89 30.04 29.89 30.04 0.0M
2024-10-16 29.97 30.09 29.97 30.07 0.0M
2024-10-15 30.07 30.18 30.00 30.00 0.0M
2024-10-14 30.00 30.13 30.00 30.13 0.0M
2024-10-11 29.94 29.95 29.89 29.95 0.0M
2024-10-10 29.79 29.79 29.67 29.76 0.0M
2024-10-09 29.85 29.90 29.82 29.90 0.0M
2024-10-08 29.65 29.79 29.65 29.79 0.0M
2024-10-07 29.80 29.86 29.71 29.74 0.0M
2024-10-04 29.82 29.96 29.82 29.95 0.0M
2024-10-03 29.79 29.82 29.78 29.80 0.0M
2024-10-02 30.21 30.21 29.99 30.01 0.0M
2024-10-01 30.12 30.12 29.90 30.12 0.0M
2024-09-30 30.12 30.13 29.77 30.07 0.0M
2024-09-27 30.09 30.27 30.09 30.14 0.0M
2024-09-26 29.89 30.05 29.87 30.03 0.0M
2024-09-25 29.89 29.89 29.45 29.65 0.0M
2024-09-24 29.78 29.78 29.67 29.77 0.0M
2024-09-23 29.78 29.80 29.72 29.72 0.0M
2024-09-20 29.72 29.72 29.58 29.58 0.0M
2024-09-19 29.78 29.85 29.59 29.85 0.0M
2024-09-18 29.53 29.69 29.49 29.52 0.0M
2024-09-17 29.75 29.75 29.55 29.59 0.0M
2024-09-16 29.73 29.80 29.73 29.80 0.0M
2024-09-13 29.50 29.69 29.42 29.56 0.0M
2024-09-12 28.98 29.23 28.98 29.23 0.0M
2024-09-11 28.57 29.07 28.57 29.07 0.0M
2024-09-10 28.87 29.00 28.87 29.00 0.0M
2024-09-09 28.91 29.07 28.91 28.96 0.0M
2024-09-06 29.02 29.02 28.71 28.75 0.0M
2024-09-05 29.02 29.07 29.02 29.05 0.0M
2024-09-04 29.31 29.31 29.20 29.22 0.0M
2024-09-03 29.36 29.36 29.11 29.13 0.0M
2024-08-30 29.61 29.65 29.49 29.65 0.0M
2024-08-29 29.55 29.75 29.55 29.61 0.0M
2024-08-28 29.42 29.47 29.42 29.47 0.0M
2024-08-27 29.42 29.48 29.42 29.48 0.0M
2024-08-26 29.49 29.49 29.36 29.36 0.0M
2024-08-23 29.41 29.47 29.41 29.44 0.0M
2024-08-22 29.19 29.19 29.06 29.06 0.0M
2024-08-21 29.01 29.18 29.01 29.18 0.0M
2024-08-20 28.95 28.97 28.86 28.93 0.0M
2024-08-19 28.89 28.99 28.81 28.81 0.0M
2024-08-16 28.63 28.81 28.63 28.81 0.0M
2024-08-15 28.56 28.70 28.56 28.64 0.0M
2024-08-14 28.28 28.37 28.28 28.37 0.0M
2024-08-13 28.14 28.26 28.08 28.26 0.0M
2024-08-12 28.12 28.16 28.03 28.03 0.0M
2024-08-09 28.10 28.16 28.10 28.16 0.0M
2024-08-08 27.73 28.08 27.73 28.08 0.0M
2024-08-07 27.68 27.68 27.62 27.62 0.0M
2024-08-06 27.37 27.73 27.37 27.58 0.0M
2024-08-05 27.33 27.39 27.33 27.38 0.0M
2024-08-02 27.89 28.05 27.78 28.05 0.0M
2024-08-01 28.57 28.57 28.30 28.30 0.0M
2024-07-31 28.78 28.78 28.62 28.62 0.0M
2024-07-30 28.28 28.42 28.28 28.40 0.0M
2024-07-29 28.24 28.30 28.24 28.30 0.0M
2024-07-26 28.13 28.33 28.13 28.30 0.0M
2024-07-25 28.09 28.09 28.04 28.04 0.0M
2024-07-24 28.00 28.00 27.86 27.86 0.0M
2024-07-23 28.07 28.11 28.03 28.03 0.0M
2024-07-22 27.97 28.19 27.97 28.19 0.0M
2024-07-19 28.04 28.04 27.89 27.91 0.0M
2024-07-18 28.19 28.25 27.98 28.08 0.0M
2024-07-17 28.40 28.51 28.38 28.38 0.0M
2024-07-16 28.25 28.52 28.25 28.52 0.0M
2024-07-15 28.00 28.13 28.00 28.01 0.0M
2024-07-12 28.13 28.13 28.05 28.06 0.0M
2024-07-11 27.56 27.79 27.56 27.78 0.0M
2024-07-10 27.34 27.45 27.33 27.45 0.0M
2024-07-09 27.19 27.20 27.15 27.16 0.0M
2024-07-08 27.29 27.32 27.23 27.23 0.0M
2024-07-05 27.12 27.30 27.12 27.30 0.0M
2024-07-03 27.11 27.23 26.79 27.23 0.0M
2024-07-02 26.94 27.08 26.94 27.08 0.0M
2024-07-01 27.06 27.06 27.03 27.03 0.0M
2024-06-28 27.23 27.23 27.13 27.17 0.0M
2024-06-27 27.21 27.21 27.21 27.21 0.0M
2024-06-26 27.22 27.30 27.22 27.30 0.0M
2024-06-25 27.39 27.42 27.39 27.42 0.0M
2024-06-24 27.35 27.57 27.35 27.52 0.0M
2024-06-21 27.19 27.29 26.87 27.29 0.0M
2024-06-20 27.23 27.25 27.20 27.25 0.0M
2024-06-18 27.20 27.20 27.02 27.12 0.0M
2024-06-17 26.97 27.13 26.95 27.13 0.0M
2024-06-14 26.97 27.08 26.90 27.08 0.0M
2024-06-13 27.37 27.37 27.13 27.34 0.0M
2024-06-12 27.62 27.69 27.54 27.54 0.0M
2024-06-11 27.23 27.45 27.22 27.38 0.0M
2024-06-10 27.33 27.47 27.33 27.47 0.0M
2024-06-07 27.58 27.63 27.52 27.52 0.0M
2024-06-06 27.58 27.65 27.52 27.61 0.0M
2024-06-05 27.43 27.57 27.43 27.53 0.0M
2024-06-04 27.36 27.36 27.13 27.27 0.0M
2024-06-03 27.31 27.36 27.28 27.34 0.0M
2024-05-31 27.16 27.34 27.09 27.32 0.0M
2024-05-30 27.03 27.04 27.01 27.04 0.0M
2024-05-29 26.86 26.88 26.86 26.88 0.0M
2024-05-28 27.36 27.36 27.20 27.25 0.0M
2024-05-24 27.47 27.47 27.39 27.42 0.0M
2024-05-23 27.40 27.40 27.14 27.20 0.0M
2024-05-22 27.41 27.42 27.39 27.42 0.0M
2024-05-21 27.54 27.55 27.49 27.49 0.0M
2024-05-20 27.54 27.58 27.54 27.58 0.0M
2024-05-17 27.57 27.57 27.56 27.56 0.0M
2024-05-16 27.50 27.51 27.49 27.51 0.0M
2024-05-15 27.50 27.50 27.50 27.50 0.0M
2024-05-14 27.22 27.29 26.01 27.29 0.0M
2024-05-13 27.27 27.28 27.13 27.13 0.0M
2024-05-10 27.16 27.17 27.04 27.10 0.0M
2024-05-09 27.10 27.15 27.09 27.15 0.0M
2024-05-08 26.87 26.95 26.87 26.94 0.0M
2024-05-07 27.05 27.06 26.97 27.00 0.0M
2024-05-06 26.87 26.98 26.87 26.95 0.0M
2024-05-03 26.69 26.69 26.69 26.69 0.0M
2024-05-02 26.52 26.52 26.52 26.52 0.0M
2024-05-01 26.44 26.44 26.36 26.43 0.0M
2024-04-30 26.52 26.54 26.43 26.43 0.0M
2024-04-29 26.67 26.68 26.66 26.68 0.0M
2024-04-26 26.39 26.54 26.39 26.45 0.1M
2024-04-25 26.14 26.35 26.12 26.35 0.0M
2024-04-24 26.54 26.54 26.54 26.54 0.0M
2024-04-23 26.61 26.64 26.61 26.64 0.0M
2024-04-22 26.19 26.25 26.19 26.25 0.0M
2024-04-19 26.11 26.11 26.05 26.05 0.0M
2024-04-18 26.02 26.02 25.96 25.99 0.0M
2024-04-17 26.14 26.16 26.13 26.13 0.0M
2024-04-16 26.17 26.25 26.17 26.19 0.0M
2024-04-15 26.52 26.52 26.29 26.29 0.0M
2024-04-12 26.70 26.70 26.49 26.49 0.0M
2024-04-11 26.73 26.92 26.73 26.90 0.0M
2024-04-10 26.79 26.91 26.79 26.85 0.0M
2024-04-09 27.02 27.09 27.01 27.09 0.0M
2024-04-08 27.15 27.22 27.15 27.17 0.0M
2024-04-05 27.03 27.11 27.03 27.11 0.0M
2024-04-04 27.36 27.36 26.94 26.94 0.0M
2024-04-03 27.19 27.26 27.19 27.26 0.0M
2024-04-02 27.29 27.29 27.22 27.23 0.0M
2024-04-01 27.58 27.58 27.49 27.49 0.0M
2024-03-28 27.63 27.63 27.60 27.60 0.0M
2024-03-27 27.50 27.59 27.50 27.59 0.0M
2024-03-26 27.44 27.46 27.34 27.34 0.0M
2024-03-25 27.37 27.37 27.36 27.36 0.0M
2024-03-22 27.34 27.38 27.33 27.38 0.0M
2024-03-21 27.54 27.59 27.51 27.51 0.0M
2024-03-20 27.26 27.47 27.26 27.47 0.0M
2024-03-19 27.22 27.22 27.22 27.22 0.0M
2024-03-18 27.05 27.05 26.99 26.99 0.0M
2024-03-15 26.96 27.16 26.88 26.95 0.1M
2024-03-14 27.13 27.13 26.97 27.00 0.0M
2024-03-13 27.30 27.33 27.23 27.23 0.0M
2024-03-12 27.22 27.29 27.22 27.29 0.0M
2024-03-11 27.10 27.17 26.95 27.17 0.0M
2024-03-08 27.26 27.26 27.14 27.14 0.0M
2024-03-07 27.10 27.10 27.08 27.08 0.0M
2024-03-06 26.91 26.91 26.89 26.89 0.0M
2024-03-05 26.93 26.93 26.77 26.78 0.0M
2024-03-04 26.87 26.93 26.87 26.93 0.0M
2024-03-01 26.85 26.93 26.85 26.89 0.0M
2024-02-29 26.74 26.80 26.72 26.80 0.0M
2024-02-28 26.89 26.89 26.75 26.78 0.0M
2024-02-27 26.78 26.83 26.73 26.83 0.0M
2024-02-26 26.87 26.87 26.84 26.85 0.0M
2024-02-23 26.61 26.78 26.61 26.75 0.0M
2024-02-22 26.49 26.59 26.49 26.59 0.0M
2024-02-21 26.35 26.42 26.35 26.42 0.0M
2024-02-20 26.50 26.52 26.42 26.42 0.0M
2024-02-16 26.53 26.66 26.49 26.49 0.0M
2024-02-15 26.41 26.50 26.41 26.50 0.0M
2024-02-14 26.10 26.30 26.09 26.30 0.0M
2024-02-13 26.07 26.07 25.80 25.85 0.0M
2024-02-12 26.15 26.42 26.15 26.37 0.0M
2024-02-09 26.01 26.15 26.01 26.15 0.0M
2024-02-08 25.82 25.97 25.82 25.97 0.0M
2024-02-07 25.95 25.96 25.89 25.89 0.0M
2024-02-06 25.86 25.86 25.79 25.84 0.0M
2024-02-05 25.70 25.70 25.60 25.69 0.0M
2024-02-02 25.95 25.95 25.76 25.86 0.0M
2024-02-01 25.78 25.98 25.78 25.98 0.0M
2024-01-31 25.95 25.99 25.76 25.76 0.0M
2024-01-30 25.96 25.98 25.89 25.98 0.0M
2024-01-29 25.89 26.07 25.89 26.07 0.0M
2024-01-26 25.96 25.96 25.90 25.90 0.0M
2024-01-25 25.76 25.89 25.76 25.89 0.0M
2024-01-24 25.95 25.95 25.74 25.75 0.0M
2024-01-23 25.68 25.78 25.67 25.74 0.0M
2024-01-22 25.91 25.93 25.82 25.83 0.0M
2024-01-19 25.53 25.66 25.53 25.66 0.0M
2024-01-18 25.53 25.67 25.53 25.67 0.0M
2024-01-17 25.40 25.48 25.40 25.48 0.0M
2024-01-16 25.66 25.66 25.66 25.66 0.0M
2024-01-12 25.97 25.97 25.94 25.94 0.0M
2024-01-11 25.80 25.90 25.76 25.90 0.0M
2024-01-10 25.94 25.94 25.89 25.90 0.0M
2024-01-09 25.93 25.95 25.86 25.87 0.0M
2024-01-08 25.69 25.94 25.69 25.94 0.0M
2024-01-05 25.59 25.63 25.59 25.63 0.0M
2024-01-04 25.72 25.74 25.67 25.67 0.0M
2024-01-03 25.65 25.68 25.49 25.57 0.0M
2024-01-02 25.87 25.89 25.74 25.79 0.0M