XNYS
Datos históricos de Super Group (SGHC) Limited
Super Group (SGHC) Limited · SGHC
$11.29
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:52:17 UTC
- Variación en el periodo
- −16.43%
- Máximo
- US$15.86
- 21 de julio de 2026
- Mínimo
- US$8.46
- 11 de febrero de 2026
- Volumen medio diario
- 2.85 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.36 | 11.61 | 11.28 | 11.29 | −2.17% | 1.59 M |
| 8 oct 2026 | 11.29 | 11.61 | 11.22 | 11.54 | +1.67% | 1.91 M |
| 7 oct 2026 | 11.50 | 11.50 | 11.24 | 11.35 | −0.70% | 2.14 M |
| 6 oct 2026 | 11.43 | 11.65 | 11.35 | 11.43 | −0.35% | 2.05 M |
| 5 oct 2026 | 11.25 | 11.78 | 11.24 | 11.47 | +1.96% | 2.88 M |
| 2 oct 2026 | 11.41 | 11.59 | 11.14 | 11.25 | −0.97% | 3.39 M |
| 1 oct 2026 | 11.34 | 11.46 | 11.24 | 11.36 | +0.09% | 4.62 M |
| 30 sep 2026 | 11.63 | 11.90 | 11.30 | 11.35 | −2.16% | 4.56 M |
| 29 sep 2026 | 11.63 | 11.72 | 11.48 | 11.60 | −1.02% | 3.46 M |
| 28 sep 2026 | 11.96 | 12.00 | 11.58 | 11.72 | −2.09% | 2.46 M |
| 25 sep 2026 | 11.99 | 12.16 | 11.73 | 11.97 | −0.08% | 2.03 M |
| 24 sep 2026 | 11.95 | 12.05 | 11.47 | 11.98 | −0.42% | 4.15 M |
| 23 sep 2026 | 12.25 | 12.27 | 11.87 | 12.03 | −2.59% | 2.38 M |
| 22 sep 2026 | 12.58 | 13.00 | 12.34 | 12.35 | −1.36% | 2.04 M |
| 21 sep 2026 | 12.50 | 12.68 | 12.31 | 12.52 | −1.26% | 3.55 M |
| 18 sep 2026 | 12.73 | 12.83 | 12.46 | 12.68 | −0.94% | 3.23 M |
| 17 sep 2026 | 13.46 | 13.51 | 12.76 | 12.80 | −3.83% | 3.11 M |
| 16 sep 2026 | 13.43 | 13.54 | 13.29 | 13.31 | −0.97% | 3.23 M |
| 15 sep 2026 | 13.77 | 13.88 | 13.43 | 13.44 | −3.24% | 2.29 M |
| 14 sep 2026 | 13.88 | 13.98 | 13.65 | 13.89 | +0.36% | 1.64 M |
| 11 sep 2026 | 13.81 | 13.90 | 13.67 | 13.84 | +1.47% | 1.85 M |
| 10 sep 2026 | 13.91 | 14.15 | 13.55 | 13.64 | −2.22% | 1.91 M |
| 9 sep 2026 | 13.94 | 14.04 | 13.55 | 13.95 | +0.07% | 2.23 M |
| 8 sep 2026 | 13.96 | 13.96 | 13.61 | 13.94 | −0.36% | 2.29 M |
| 4 sep 2026 | 14.07 | 14.19 | 13.90 | 13.99 | −1.27% | 2.3 M |
| 3 sep 2026 | 13.97 | 14.23 | 13.86 | 14.17 | +2.76% | 2.5 M |
| 2 sep 2026 | 13.40 | 13.89 | 13.40 | 13.79 | +2.45% | 2.92 M |
| 1 sep 2026 | 13.50 | 13.77 | 13.31 | 13.46 | −0.59% | 2.68 M |
| 31 ago 2026 | 13.74 | 13.96 | 13.53 | 13.54 | −2.03% | 2.1 M |
| 28 ago 2026 | 13.92 | 14.33 | 13.75 | 13.82 | −0.07% | 2.59 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.