Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SMCI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 831.16 | -11.96 | -1.42% | 843.50 | 851.242 | 808.9025 | 4,542,674 |
| 25 Jun 2024 | 843.12 | 16.14 | 1.95% | 845.67 | 857.22 | 823.00 | 4,719,984 |
| 24 Jun 2024 | 826.98 | -78.28 | -8.65% | 881.00 | 881.105 | 820.00 | 7,704,631 |
| 21 Jun 2024 | 905.26 | -12.38 | -1.35% | 900.10 | 917.9499 | 863.22 | 7,454,744 |
| 20 Jun 2024 | 917.635 | -2.38 | -0.26% | 961.17 | 1,013.0049 | 900.32 | 13,417,338 |
| 18 Jun 2024 | 920.01 | 32.60 | 3.67% | 896.40 | 938.88 | 883.31 | 8,739,926 |
| 17 Jun 2024 | 887.41 | 42.87 | 5.08% | 856.495 | 921.91 | 828.29 | 8,908,023 |
| 14 Jun 2024 | 844.54 | -26.56 | -3.05% | 847.42 | 872.00 | 825.61 | 6,590,114 |
| 13 Jun 2024 | 871.10 | 96.36 | 12.44% | 785.09 | 883.17 | 784.00 | 11,594,590 |
| 12 Jun 2024 | 774.74 | 7.13 | 0.93% | 786.30 | 801.3539 | 766.16 | 3,920,752 |
| 11 Jun 2024 | 767.61 | -19.25 | -2.45% | 780.00 | 784.98 | 763.085 | 3,033,644 |
| 10 Jun 2024 | 786.86 | 17.75 | 2.31% | 761.65 | 804.00 | 753.03 | 4,852,060 |
| 07 Jun 2024 | 769.11 | -8.81 | -1.13% | 764.44 | 782.9099 | 762.76 | 3,300,595 |
| 06 Jun 2024 | 777.92 | -24.60 | -3.07% | 805.00 | 808.00 | 755.55 | 5,024,894 |
| 05 Jun 2024 | 802.52 | 30.91 | 4.01% | 795.00 | 822.54 | 780.18 | 6,296,526 |
| 04 Jun 2024 | 771.61 | 1.02 | 0.13% | 759.00 | 780.66 | 754.00 | 4,063,094 |
| 03 Jun 2024 | 770.59 | -13.92 | -1.77% | 802.90 | 806.05 | 741.22 | 6,149,600 |
| 31 May 2024 | 784.51 | -43.43 | -5.25% | 816.00 | 814.00 | 760.26 | 7,400,476 |
| 30 May 2024 | 827.94 | -11.78 | -1.40% | 831.94 | 845.24 | 815.4881 | 4,725,992 |
| 29 May 2024 | 839.72 | -35.00 | -4.00% | 858.93 | 863.80 | 827.0901 | 4,921,401 |
| 28 May 2024 | 874.72 | -9.16 | -1.04% | 899.50 | 909.65 | 865.00 | 6,194,040 |
| 24 May 2024 | 883.88 | 36.50 | 4.31% | 858.00 | 899.20 | 842.63 | 6,838,562 |
| 23 May 2024 | 847.38 | -25.89 | -2.96% | 934.49 | 972.31 | 835.6601 | 10,329,962 |
| 22 May 2024 | 873.27 | -25.68 | -2.86% | 909.60 | 911.65 | 862.5139 | 5,586,649 |
| 21 May 2024 | 898.95 | -4.99 | -0.55% | 889.00 | 939.94 | 877.77 | 5,910,162 |
| 20 May 2024 | 903.94 | 16.05 | 1.81% | 902.00 | 925.25 | 870.05 | 5,352,918 |
| 17 May 2024 | 887.89 | -16.51 | -1.83% | 925.20 | 931.99 | 878.00 | 5,187,083 |
| 16 May 2024 | 904.40 | -47.96 | -5.04% | 924.02 | 971.0199 | 901.00 | 6,988,846 |
| 15 May 2024 | 952.36 | 129.99 | 15.81% | 844.01 | 954.4999 | 835.27 | 9,719,601 |
| 14 May 2024 | 822.37 | 39.61 | 5.06% | 774.17 | 829.2399 | 766.7697 | 4,982,736 |
| 13 May 2024 | 782.76 | -15.74 | -1.97% | 810.82 | 811.99 | 762.63 | 2,809,605 |
| 10 May 2024 | 798.50 | -1.20 | -0.15% | 817.44 | 833.3899 | 793.25 | 3,786,227 |
| 09 May 2024 | 799.70 | -22.94 | -2.79% | 828.12 | 830.86 | 790.51 | 3,875,095 |
| 08 May 2024 | 822.64 | 3.35 | 0.41% | 803.21 | 843.7688 | 800.38 | 3,714,883 |
| 07 May 2024 | 819.29 | -11.06 | -1.33% | 812.25 | 834.20 | 806.26 | 4,073,871 |
| 06 May 2024 | 830.35 | 47.65 | 6.09% | 791.20 | 833.0751 | 786.9001 | 5,323,743 |
| 03 May 2024 | 782.70 | 20.18 | 2.65% | 770.00 | 801.59 | 768.00 | 5,228,188 |
| 02 May 2024 | 762.52 | 24.22 | 3.28% | 767.19 | 768.21 | 709.12 | 6,481,476 |
| 01 May 2024 | 738.30 | -120.50 | -14.03% | 777.30 | 781.35 | 700.00 | 13,519,592 |
| 30 Abr 2024 | 858.80 | -31.55 | -3.54% | 877.64 | 910.84 | 851.08 | 7,240,384 |
| 29 Abr 2024 | 890.35 | 32.91 | 3.84% | 839.00 | 897.84 | 830.00 | 5,847,298 |
| 26 Abr 2024 | 857.44 | 70.04 | 8.90% | 799.22 | 860.865 | 788.6849 | 7,045,995 |
| 25 Abr 2024 | 787.40 | 32.68 | 4.33% | 726.00 | 796.86 | 726.00 | 4,838,929 |
| 24 Abr 2024 | 754.72 | -7.14 | -0.94% | 789.00 | 806.99 | 737.05 | 6,719,543 |
| 23 Abr 2024 | 761.86 | 44.84 | 6.25% | 730.00 | 793.37 | 714.06 | 8,309,770 |
| 22 Abr 2024 | 717.02 | 3.37 | 0.47% | 731.54 | 733.84 | 671.00 | 9,290,820 |
| 19 Abr 2024 | 713.65 | -214.83 | -23.14% | 871.20 | 890.83 | 710.95 | 17,200,344 |
| 18 Abr 2024 | 928.48 | -31.60 | -3.29% | 961.88 | 972.99 | 917.46 | 4,292,707 |
| 17 Abr 2024 | 960.08 | -16.22 | -1.66% | 992.00 | 1,018.9401 | 949.41 | 7,161,577 |
| 16 Abr 2024 | 976.30 | 93.55 | 10.60% | 901.12 | 981.46 | 901.12 | 6,532,847 |
| 15 Abr 2024 | 882.75 | -15.74 | -1.75% | 912.57 | 936.36 | 881.08 | 4,194,674 |
| 12 Abr 2024 | 898.49 | -38.79 | -4.14% | 920.71 | 924.99 | 894.00 | 3,303,666 |
| 11 Abr 2024 | 937.28 | 28.74 | 3.16% | 912.00 | 945.3635 | 907.1932 | 3,670,509 |
| 10 Abr 2024 | 908.54 | 4.34 | 0.48% | 887.01 | 924.00 | 886.15 | 3,896,784 |
| 09 Abr 2024 | 904.20 | -24.30 | -2.62% | 925.21 | 936.4165 | 882.00 | 4,026,114 |
| 08 Abr 2024 | 928.50 | -19.52 | -2.06% | 962.495 | 964.00 | 902.00 | 4,309,518 |
| 05 Abr 2024 | 948.02 | -9.97 | -1.04% | 967.15 | 981.99 | 932.02 | 5,154,955 |
| 04 Abr 2024 | 957.99 | -57.58 | -5.67% | 1,031.00 | 1,057.18 | 956.1601 | 5,796,395 |
| 03 Abr 2024 | 1,015.57 | 5.66 | 0.56% | 974.90 | 1,042.4499 | 965.9466 | 6,162,351 |
| 02 Abr 2024 | 1,009.91 | -27.24 | -2.63% | 1,000.87 | 1,012.60 | 975.8865 | 3,737,580 |
| 01 Abr 2024 | 1,037.15 | 27.12 | 2.69% | 1,010.41 | 1,069.00 | 1,005.00 | 5,177,008 |
