Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SPMD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 52.38 | 0.65 | 1.26% | 51.95 | 52.40 | 51.65 | 768,462 |
| 30 May 2024 | 51.73 | 0.44 | 0.86% | 51.48 | 51.8836 | 51.4535 | 596,900 |
| 29 May 2024 | 51.29 | -0.65 | -1.25% | 51.42 | 51.45 | 51.1738 | 1,724,226 |
| 28 May 2024 | 51.94 | -0.29 | -0.56% | 52.40 | 52.44 | 51.7606 | 582,883 |
| 24 May 2024 | 52.23 | 0.40 | 0.77% | 52.10 | 52.29 | 51.96 | 522,931 |
| 23 May 2024 | 51.83 | -0.65 | -1.24% | 52.68 | 52.68 | 51.72 | 624,574 |
| 22 May 2024 | 52.48 | -0.45 | -0.85% | 52.82 | 52.91 | 52.32 | 861,051 |
| 21 May 2024 | 52.93 | -0.08 | -0.15% | 52.86 | 52.935 | 52.76 | 529,196 |
| 20 May 2024 | 53.01 | 0.06 | 0.11% | 52.98 | 53.16 | 52.87 | 550,443 |
| 17 May 2024 | 52.95 | 0.11 | 0.21% | 52.92 | 52.98 | 52.7542 | 541,369 |
| 16 May 2024 | 52.84 | -0.55 | -1.03% | 53.27 | 53.39 | 52.84 | 1,690,749 |
| 15 May 2024 | 53.39 | 0.43 | 0.81% | 53.39 | 53.45 | 53.088 | 900,663 |
| 14 May 2024 | 52.96 | 0.46 | 0.88% | 52.94 | 53.15 | 52.7199 | 685,941 |
| 13 May 2024 | 52.50 | -0.02 | -0.04% | 52.80 | 52.96 | 52.45 | 522,293 |
| 10 May 2024 | 52.52 | -0.03 | -0.06% | 52.75 | 52.76 | 52.395 | 522,691 |
| 09 May 2024 | 52.55 | 0.47 | 0.90% | 52.10 | 52.57 | 51.99 | 1,070,365 |
| 08 May 2024 | 52.08 | -0.17 | -0.33% | 51.91 | 52.08 | 51.845 | 604,352 |
| 07 May 2024 | 52.25 | 0.13 | 0.25% | 52.18 | 52.48 | 52.12 | 2,034,903 |
| 06 May 2024 | 52.12 | 0.80 | 1.56% | 51.83 | 52.12 | 51.77 | 646,539 |
| 03 May 2024 | 51.32 | 0.48 | 0.94% | 51.58 | 51.82 | 51.194 | 911,382 |
| 02 May 2024 | 50.84 | 0.66 | 1.32% | 50.66 | 50.95 | 50.13 | 662,930 |
| 01 May 2024 | 50.18 | 0.02 | 0.04% | 50.16 | 51.04 | 49.99 | 1,788,870 |
| 30 Abr 2024 | 50.16 | -0.94 | -1.84% | 50.83 | 50.9095 | 50.155 | 555,241 |
| 29 Abr 2024 | 51.10 | 0.33 | 0.65% | 50.91 | 51.17 | 50.855 | 541,696 |
| 26 Abr 2024 | 50.77 | 0.12 | 0.24% | 50.66 | 50.97 | 50.56 | 689,263 |
| 25 Abr 2024 | 50.65 | -0.20 | -0.39% | 50.38 | 50.7318 | 50.04 | 894,059 |
| 24 Abr 2024 | 50.85 | 0.07 | 0.14% | 50.81 | 51.05 | 50.4949 | 976,566 |
| 23 Abr 2024 | 50.78 | 0.57 | 1.14% | 50.29 | 50.985 | 50.25 | 840,841 |
| 22 Abr 2024 | 50.21 | 0.52 | 1.05% | 49.94 | 50.485 | 49.65 | 726,031 |
| 19 Abr 2024 | 49.69 | 0.15 | 0.30% | 49.47 | 49.89 | 49.3999 | 1,691,761 |
| 18 Abr 2024 | 49.54 | -0.10 | -0.20% | 49.81 | 50.08 | 49.38 | 610,777 |
| 17 Abr 2024 | 49.64 | -0.39 | -0.78% | 50.31 | 50.35 | 49.61 | 869,320 |
| 16 Abr 2024 | 50.03 | -0.24 | -0.48% | 50.06 | 50.29 | 49.7012 | 1,348,659 |
| 15 Abr 2024 | 50.27 | -0.58 | -1.14% | 51.20 | 51.38 | 50.115 | 1,055,242 |
| 12 Abr 2024 | 50.85 | -0.80 | -1.55% | 51.40 | 51.50 | 50.665 | 692,420 |
| 11 Abr 2024 | 51.65 | 0.06 | 0.12% | 51.78 | 51.80 | 51.29 | 946,358 |
| 10 Abr 2024 | 51.59 | -1.10 | -2.09% | 51.65 | 52.04 | 51.43 | 1,387,172 |
| 09 Abr 2024 | 52.69 | 0.09 | 0.17% | 52.76 | 52.88 | 52.25 | 1,861,737 |
| 08 Abr 2024 | 52.60 | 0.25 | 0.48% | 52.58 | 52.76 | 52.447 | 550,790 |
| 05 Abr 2024 | 52.35 | 0.38 | 0.73% | 51.96 | 52.53 | 51.9105 | 1,039,261 |
| 04 Abr 2024 | 51.97 | -0.56 | -1.07% | 52.92 | 53.05 | 51.83 | 984,301 |
| 03 Abr 2024 | 52.53 | 0.20 | 0.38% | 52.17 | 52.60 | 52.15 | 1,236,891 |
| 02 Abr 2024 | 52.33 | -0.69 | -1.30% | 52.51 | 52.51 | 52.115 | 1,165,636 |
| 01 Abr 2024 | 53.02 | -0.32 | -0.60% | 53.41 | 53.41 | 52.95 | 1,770,932 |
| 28 Mar 2024 | 53.34 | 0.15 | 0.28% | 53.26 | 53.56 | 53.245 | 1,791,439 |
| 27 Mar 2024 | 53.19 | 0.91 | 1.74% | 52.63 | 53.19 | 52.575 | 1,244,571 |
| 26 Mar 2024 | 52.28 | -0.10 | -0.19% | 52.55 | 52.65 | 52.25 | 1,328,700 |
| 25 Mar 2024 | 52.38 | 0.02 | 0.04% | 52.38 | 52.645 | 52.37 | 920,247 |
| 22 Mar 2024 | 52.36 | -0.42 | -0.80% | 52.82 | 52.85 | 52.3099 | 902,936 |
| 21 Mar 2024 | 52.78 | 0.59 | 1.13% | 52.44 | 52.8683 | 52.40 | 922,241 |
| 20 Mar 2024 | 52.19 | 0.70 | 1.36% | 51.42 | 52.30 | 51.36 | 1,173,972 |
| 19 Mar 2024 | 51.49 | 0.38 | 0.74% | 50.99 | 51.53 | 50.99 | 683,598 |
| 18 Mar 2024 | 51.11 | -0.25 | -0.49% | 51.36 | 51.43 | 51.075 | 763,364 |
| 15 Mar 2024 | 51.36 | -0.08 | -0.16% | 51.20 | 51.64 | 51.20 | 1,170,054 |
| 14 Mar 2024 | 51.44 | -0.59 | -1.13% | 52.01 | 52.11 | 51.05 | 1,309,397 |
| 13 Mar 2024 | 52.03 | 0.17 | 0.33% | 51.84 | 52.21 | 51.84 | 745,352 |
| 12 Mar 2024 | 51.86 | 0.24 | 0.46% | 51.66 | 51.9602 | 51.4551 | 947,308 |
| 11 Mar 2024 | 51.62 | -0.22 | -0.42% | 51.65 | 51.80 | 51.30 | 1,180,712 |
| 08 Mar 2024 | 51.84 | -0.28 | -0.54% | 52.34 | 52.58 | 51.70 | 2,225,626 |
| 07 Mar 2024 | 52.12 | 0.51 | 0.99% | 51.87 | 52.165 | 51.87 | 866,587 |
| 06 Mar 2024 | 51.61 | 0.37 | 0.72% | 51.66 | 51.78 | 51.39 | 1,260,263 |
| 05 Mar 2024 | 51.24 | -0.16 | -0.31% | 51.13 | 51.54 | 51.045 | 776,370 |
| 04 Mar 2024 | 51.40 | 0.36 | 0.71% | 51.40 | 51.69 | 51.37 | 1,194,694 |
