Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SMETL5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 2,264.32 | 123.72 | 5.78% | 2,141.17 | 2,355.70 | 2,127.52 | 0 |
| 26 Jun 2024 | 2,140.60 | 61.35 | 2.95% | 2,113.7199 | 2,167.12 | 2,028.40 | 0 |
| 25 Jun 2024 | 2,079.25 | 149.23 | 7.73% | 1,901.80 | 2,111.20 | 1,847.07 | 2 |
| 24 Jun 2024 | 1,930.02 | 87.40 | 4.74% | 1,852.00 | 2,040.62 | 1,836.42 | 0 |
| 21 Jun 2024 | 1,842.62 | -116.60 | -5.95% | 1,978.70 | 1,992.80 | 1,842.62 | 0 |
| 20 Jun 2024 | 1,959.22 | 39.52 | 2.06% | 1,936.77 | 2,009.95 | 1,927.32 | 0 |
| 19 Jun 2024 | 1,919.70 | -18.90 | -0.97% | 1,917.05 | 1,971.45 | 1,884.00 | 0 |
| 18 Jun 2024 | 1,938.60 | -19.97 | -1.02% | 2,051.87 | 2,061.52 | 1,910.75 | 2 |
| 17 Jun 2024 | 1,958.57 | -32.73 | -1.64% | 2,015.20 | 2,036.35 | 1,865.62 | 0 |
| 14 Jun 2024 | 1,991.30 | -20.25 | -1.01% | 2,018.02 | 2,070.9699 | 1,948.65 | 2 |
| 13 Jun 2024 | 2,011.55 | -68.55 | -3.30% | 2,093.7199 | 2,118.15 | 1,989.90 | 6 |
| 12 Jun 2024 | 2,080.10 | 78.68 | 3.93% | 2,087.00 | 2,234.37 | 2,017.97 | 0 |
| 11 Jun 2024 | 2,001.42 | 80.40 | 4.19% | 1,968.57 | 2,041.37 | 1,917.82 | 0 |
| 10 Jun 2024 | 1,921.02 | 60.92 | 3.28% | 1,799.07 | 1,921.02 | 1,798.72 | 0 |
| 07 Jun 2024 | 1,860.10 | -17.22 | -0.92% | 1,819.90 | 1,884.15 | 1,775.42 | 0 |
| 06 Jun 2024 | 1,877.32 | 165.87 | 9.69% | 1,828.25 | 1,953.02 | 1,784.50 | 7 |
| 05 Jun 2024 | 1,711.45 | 197.45 | 13.04% | 1,564.8699 | 1,748.67 | 1,542.55 | 3 |
| 04 Jun 2024 | 1,514.00 | -60.75 | -3.86% | 1,532.1199 | 1,543.1199 | 1,481.47 | 0 |
| 03 Jun 2024 | 1,574.75 | 325.13 | 26.02% | 1,413.45 | 1,574.75 | 1,406.67 | 0 |
| 31 May 2024 | 1,249.6199 | -168.70 | -11.89% | 1,389.00 | 1,430.97 | 1,223.80 | 1 |
| 30 May 2024 | 1,418.32 | -178.13 | -11.16% | 1,468.95 | 1,533.32 | 1,401.22 | 0 |
| 29 May 2024 | 1,596.45 | 38.53 | 2.47% | 1,584.25 | 1,618.22 | 1,528.50 | 0 |
| 28 May 2024 | 1,557.92 | -3.68 | -0.24% | 1,612.1199 | 1,628.80 | 1,538.97 | 0 |
| 27 May 2024 | 1,561.60 | -32.52 | -2.04% | 1,584.57 | 1,593.47 | 1,543.42 | 0 |
| 24 May 2024 | 1,594.1199 | 127.40 | 8.69% | 1,431.40 | 1,612.72 | 1,419.80 | 0 |
| 23 May 2024 | 1,466.72 | -59.23 | -3.88% | 1,493.77 | 1,548.95 | 1,420.32 | 2 |
| 22 May 2024 | 1,525.95 | 94.98 | 6.64% | 1,394.02 | 1,525.95 | 1,382.55 | 0 |
| 21 May 2024 | 1,430.97 | -66.60 | -4.45% | 1,469.6199 | 1,470.00 | 1,422.10 | 0 |
| 20 May 2024 | 1,497.57 | 4.72 | 0.32% | 1,523.70 | 1,523.70 | 1,474.77 | 0 |
| 17 May 2024 | 1,492.85 | -77.17 | -4.92% | 1,540.32 | 1,545.6199 | 1,465.35 | 2 |
| 16 May 2024 | 1,570.02 | 0.37 | 0.02% | 1,687.67 | 1,695.37 | 1,567.85 | 5 |
| 15 May 2024 | 1,569.65 | 42.58 | 2.79% | 1,535.40 | 1,598.40 | 1,493.47 | 9 |
| 14 May 2024 | 1,527.07 | 77.42 | 5.34% | 1,454.02 | 1,527.07 | 1,358.25 | 0 |
| 13 May 2024 | 1,449.65 | -104.55 | -6.73% | 1,628.02 | 1,628.02 | 1,408.77 | 0 |
| 10 May 2024 | 1,554.20 | -56.35 | -3.50% | 1,618.60 | 1,665.07 | 1,520.65 | 0 |
| 09 May 2024 | 1,610.55 | 20.90 | 1.31% | 1,557.07 | 1,610.55 | 1,510.40 | 2 |
| 08 May 2024 | 1,589.65 | 73.28 | 4.83% | 1,495.42 | 1,602.52 | 1,433.3699 | 1 |
| 07 May 2024 | 1,516.3699 | 160.85 | 11.87% | 1,464.35 | 1,516.3699 | 1,406.52 | 8 |
| 06 May 2024 | 1,355.52 | 97.92 | 7.79% | 1,291.32 | 1,365.00 | 1,286.35 | 44 |
| 03 May 2024 | 1,257.60 | 149.25 | 13.47% | 1,148.22 | 1,291.3699 | 1,113.75 | 0 |
| 02 May 2024 | 1,108.35 | 20.53 | 1.89% | 1,121.27 | 1,177.1199 | 1,041.92 | 4 |
| 30 Abr 2024 | 1,087.82 | 35.72 | 3.40% | 1,035.02 | 1,138.80 | 992.12 | 2 |
| 29 Abr 2024 | 1,052.10 | -87.37 | -7.67% | 1,211.17 | 1,222.10 | 1,046.15 | 0 |
| 26 Abr 2024 | 1,139.47 | 102.30 | 9.86% | 1,232.3699 | 1,272.1199 | 1,052.40 | 5 |
| 25 Abr 2024 | 1,037.17 | -3,305.95 | -76.12% | 1,137.57 | 1,755.62 | 954.02 | 61 |
| 24 Abr 2024 | 4,343.12 | -69.25 | -1.57% | 5,110.10 | 5,208.95 | 4,320.55 | 1 |
| 23 Abr 2024 | 4,412.37 | 654.87 | 17.43% | 3,962.75 | 4,595.40 | 3,962.75 | 0 |
| 22 Abr 2024 | 3,757.50 | -511.87 | -11.99% | 3,949.50 | 4,315.85 | 3,666.07 | 0 |
| 19 Abr 2024 | 4,269.37 | -1,180.15 | -21.66% | 4,723.45 | 5,246.02 | 4,194.77 | 0 |
| 18 Abr 2024 | 5,449.52 | 695.30 | 14.62% | 4,776.67 | 5,449.52 | 4,703.42 | 0 |
| 17 Abr 2024 | 4,754.22 | -263.95 | -5.26% | 4,902.17 | 5,136.97 | 4,729.12 | 0 |
| 16 Abr 2024 | 5,018.17 | -426.13 | -7.83% | 4,908.07 | 5,147.07 | 4,722.62 | 1 |
| 15 Abr 2024 | 5,444.30 | -383.87 | -6.59% | 5,465.30 | 6,119.92 | 5,372.70 | 0 |
| 12 Abr 2024 | 5,828.17 | -158.53 | -2.65% | 6,239.37 | 6,294.47 | 5,695.30 | 1 |
| 11 Abr 2024 | 5,986.70 | -88.20 | -1.45% | 6,061.42 | 6,242.70 | 5,940.97 | 0 |
| 10 Abr 2024 | 6,074.90 | 495.63 | 8.88% | 5,860.57 | 6,100.00 | 5,319.37 | 1 |
| 09 Abr 2024 | 5,579.27 | -774.33 | -12.19% | 6,014.87 | 6,223.02 | 5,248.60 | 3 |
| 08 Abr 2024 | 6,353.60 | -20.82 | -0.33% | 6,396.70 | 6,683.30 | 6,161.02 | 0 |
| 05 Abr 2024 | 6,374.42 | 207.05 | 3.36% | 5,716.67 | 6,540.92 | 5,710.22 | 3 |
| 04 Abr 2024 | 6,167.37 | 819.62 | 15.33% | 5,485.55 | 6,206.07 | 5,478.12 | 7 |
| 03 Abr 2024 | 5,347.75 | 786.30 | 17.24% | 4,866.87 | 5,385.82 | 4,832.72 | 0 |
| 02 Abr 2024 | 4,561.45 | 106.65 | 2.39% | 4,594.82 | 4,766.10 | 4,369.45 | 1 |
