Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SMCF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 28.29 | -0.02 | -0.07% | 28.45 | 28.45 | 28.24 | 174 |
| 26 Jun 2024 | 28.3086 | -0.13 | -0.46% | 28.47 | 28.47 | 28.18 | 103 |
| 25 Jun 2024 | 28.44 | -0.28 | -0.98% | 28.83 | 28.83 | 28.44 | 155 |
| 24 Jun 2024 | 28.7225 | 0.47 | 1.67% | 28.45 | 28.8348 | 28.45 | 373 |
| 21 Jun 2024 | 28.2499 | -0.15 | -0.53% | 28.49 | 28.49 | 28.18 | 103 |
| 20 Jun 2024 | 28.40 | -0.03 | -0.11% | 28.51 | 28.52 | 28.40 | 204 |
| 18 Jun 2024 | 28.43 | 0.16 | 0.57% | 28.33 | 28.43 | 28.32 | 122 |
| 17 Jun 2024 | 28.27 | 0.29 | 1.03% | 28.06 | 28.27 | 28.06 | 226 |
| 14 Jun 2024 | 27.9807 | -0.49 | -1.72% | 28.32 | 28.32 | 27.95 | 1,102 |
| 13 Jun 2024 | 28.47 | -0.24 | -0.84% | 28.72 | 28.768 | 28.47 | 176 |
| 12 Jun 2024 | 28.7123 | 0.30 | 1.06% | 28.84 | 29.02 | 28.7123 | 3,989 |
| 11 Jun 2024 | 28.4112 | -0.27 | -0.94% | 28.41 | 28.4112 | 28.41 | 223 |
| 10 Jun 2024 | 28.68 | 0.21 | 0.73% | 28.53 | 28.68 | 28.41 | 712 |
| 07 Jun 2024 | 28.4731 | -0.17 | -0.60% | 28.56 | 28.6245 | 28.45 | 1,368 |
| 06 Jun 2024 | 28.6452 | -0.09 | -0.32% | 28.64 | 28.6452 | 28.52 | 1,276 |
| 05 Jun 2024 | 28.7369 | 0.20 | 0.71% | 28.54 | 28.7369 | 28.54 | 983 |
| 04 Jun 2024 | 28.5331 | -0.58 | -2.01% | 28.57 | 28.57 | 28.5331 | 3,315 |
| 03 Jun 2024 | 29.1177 | -0.38 | -1.29% | 29.79 | 29.79 | 29.07 | 5,232 |
| 31 May 2024 | 29.4983 | 0.35 | 1.19% | 29.21 | 29.4983 | 29.21 | 580 |
| 30 May 2024 | 29.15 | 0.31 | 1.07% | 29.09 | 29.15 | 28.99 | 6,519 |
| 29 May 2024 | 28.8413 | -0.38 | -1.30% | 29.17 | 29.17 | 28.8413 | 570 |
| 28 May 2024 | 29.22 | -0.04 | -0.13% | 29.36 | 29.43 | 29.20 | 1,850 |
| 24 May 2024 | 29.2584 | 0.19 | 0.67% | 29.41 | 29.41 | 29.18 | 1,563 |
| 23 May 2024 | 29.0647 | -0.29 | -0.97% | 29.41 | 29.41 | 29.0647 | 133 |
| 22 May 2024 | 29.35 | -0.42 | -1.41% | 29.80 | 29.80 | 29.33 | 2,141 |
| 21 May 2024 | 29.77 | 0.02 | 0.07% | 29.75 | 29.77 | 29.73 | 1,041 |
| 20 May 2024 | 29.75 | 0.11 | 0.37% | 29.64 | 29.82 | 29.64 | 3,615 |
| 17 May 2024 | 29.6393 | 0.09 | 0.29% | 29.52 | 29.64 | 29.52 | 940 |
| 16 May 2024 | 29.5524 | -0.23 | -0.79% | 29.88 | 29.88 | 29.5524 | 1,125 |
| 15 May 2024 | 29.7873 | 0.27 | 0.91% | 29.69 | 29.7873 | 29.69 | 3,241 |
| 14 May 2024 | 29.52 | 0.15 | 0.52% | 29.53 | 29.53 | 29.45 | 1,068 |
| 13 May 2024 | 29.3666 | -0.05 | -0.17% | 29.75 | 29.75 | 29.3666 | 2,716 |
| 10 May 2024 | 29.4164 | -0.17 | -0.58% | 29.81 | 29.81 | 29.36 | 915 |
| 09 May 2024 | 29.5874 | 0.31 | 1.05% | 29.40 | 29.59 | 29.40 | 4,917 |
| 08 May 2024 | 29.2809 | -0.04 | -0.13% | 29.31 | 29.32 | 29.2809 | 710 |
| 07 May 2024 | 29.32 | -0.17 | -0.57% | 29.55 | 29.55 | 29.32 | 1,312 |
| 06 May 2024 | 29.489 | 0.31 | 1.06% | 29.35 | 29.57 | 29.35 | 375 |
| 03 May 2024 | 29.18 | 0.43 | 1.50% | 29.21 | 29.21 | 29.00 | 552 |
| 02 May 2024 | 28.75 | 0.34 | 1.21% | 28.78 | 28.78 | 28.62 | 203 |
| 01 May 2024 | 28.4061 | -0.19 | -0.65% | 28.4002 | 28.52 | 28.4002 | 305 |
| 30 Abr 2024 | 28.5925 | -0.65 | -2.24% | 29.215 | 29.215 | 28.5925 | 807 |
| 29 Abr 2024 | 29.2465 | 0.15 | 0.53% | 29.29 | 29.29 | 29.08 | 3,791 |
| 26 Abr 2024 | 29.0933 | 0.02 | 0.06% | 29.23 | 29.23 | 29.0933 | 131 |
| 25 Abr 2024 | 29.0769 | -0.07 | -0.25% | 28.75 | 29.0769 | 28.72 | 2,218 |
| 24 Abr 2024 | 29.15 | 0.10 | 0.35% | 29.13 | 29.15 | 29.06 | 3,450 |
| 23 Abr 2024 | 29.0482 | 0.42 | 1.45% | 28.79 | 29.0482 | 28.79 | 100 |
| 22 Abr 2024 | 28.6327 | 0.25 | 0.89% | 28.61 | 28.6327 | 28.61 | 166 |
| 19 Abr 2024 | 28.3807 | 0.17 | 0.61% | 28.03 | 28.47 | 28.03 | 132 |
| 18 Abr 2024 | 28.2095 | 0.00 | 0.00% | 28.41 | 28.41 | 28.2095 | 170 |
| 17 Abr 2024 | 28.2106 | -0.20 | -0.69% | 28.69 | 28.69 | 28.2106 | 103 |
| 16 Abr 2024 | 28.4078 | -0.19 | -0.68% | 28.57 | 28.57 | 28.4078 | 51 |
| 15 Abr 2024 | 28.601 | -0.32 | -1.10% | 29.17 | 29.17 | 28.601 | 102 |
| 12 Abr 2024 | 28.92 | -0.30 | -1.04% | 29.20 | 29.34 | 28.92 | 329 |
| 11 Abr 2024 | 29.2234 | -0.02 | -0.06% | 29.45 | 29.46 | 29.2234 | 395 |
| 10 Abr 2024 | 29.24 | -0.44 | -1.49% | 29.23 | 29.24 | 29.21 | 225 |
| 09 Abr 2024 | 29.6808 | -0.08 | -0.28% | 30.03 | 30.03 | 29.6808 | 115 |
| 08 Abr 2024 | 29.7637 | -0.03 | -0.11% | 29.94 | 29.94 | 29.7637 | 128 |
| 05 Abr 2024 | 29.7957 | 0.25 | 0.86% | 29.69 | 29.7957 | 29.69 | 176 |
| 04 Abr 2024 | 29.5418 | -0.24 | -0.80% | 30.16 | 30.16 | 29.5418 | 215 |
| 03 Abr 2024 | 29.7804 | 0.24 | 0.82% | 29.61 | 29.80 | 29.61 | 137 |
| 02 Abr 2024 | 29.5374 | -0.44 | -1.46% | 29.62 | 29.6798 | 29.5374 | 1,127 |
| 01 Abr 2024 | 29.9741 | -0.16 | -0.53% | 30.27 | 30.27 | 29.9741 | 1,315 |
