Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SMCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 23.6348 | 0.08 | 0.36% | 23.5361 | 23.65 | 23.5361 | 1,317 |
| 26 Jun 2024 | 23.55 | -0.05 | -0.20% | 23.63 | 23.63 | 23.452 | 2,322 |
| 25 Jun 2024 | 23.5969 | -0.08 | -0.36% | 23.63 | 23.63 | 23.53 | 465 |
| 24 Jun 2024 | 23.681 | 0.09 | 0.39% | 23.7461 | 23.83 | 23.681 | 2,808 |
| 21 Jun 2024 | 23.59 | 0.06 | 0.27% | 24.12 | 24.12 | 23.3581 | 2,370 |
| 20 Jun 2024 | 23.5265 | -0.07 | -0.31% | 23.68 | 23.68 | 23.5265 | 1,933 |
| 18 Jun 2024 | 23.5995 | 0.02 | 0.08% | 23.63 | 23.64 | 23.5661 | 1,102 |
| 17 Jun 2024 | 23.58 | 0.22 | 0.92% | 23.66 | 23.66 | 23.2881 | 3,900 |
| 14 Jun 2024 | 23.364 | -0.33 | -1.41% | 23.27 | 23.39 | 23.27 | 844 |
| 13 Jun 2024 | 23.6979 | -0.25 | -1.05% | 23.6575 | 23.74 | 23.62 | 5,478 |
| 12 Jun 2024 | 23.95 | 0.39 | 1.65% | 24.23 | 24.23 | 23.82 | 476 |
| 11 Jun 2024 | 23.5606 | -0.09 | -0.38% | 23.47 | 23.5993 | 23.47 | 2,612 |
| 10 Jun 2024 | 23.65 | 0.17 | 0.70% | 23.32 | 23.65 | 23.32 | 594 |
| 07 Jun 2024 | 23.4846 | -0.27 | -1.12% | 23.53 | 23.57 | 23.4846 | 2,559 |
| 06 Jun 2024 | 23.75 | -0.05 | -0.21% | 23.78 | 23.85 | 23.6761 | 1,003 |
| 05 Jun 2024 | 23.80 | 0.29 | 1.25% | 23.61 | 23.80 | 23.61 | 2,010 |
| 04 Jun 2024 | 23.507 | -0.17 | -0.71% | 23.71 | 23.71 | 23.507 | 2,552 |
| 03 Jun 2024 | 23.6748 | -0.24 | -0.98% | 23.76 | 23.76 | 23.6748 | 1,432 |
| 31 May 2024 | 23.91 | 0.22 | 0.91% | 24.01 | 24.01 | 23.59 | 981 |
| 30 May 2024 | 23.6946 | 0.26 | 1.11% | 23.69 | 23.73 | 23.69 | 602 |
| 29 May 2024 | 23.4353 | -0.25 | -1.07% | 23.90 | 23.90 | 23.4143 | 3,181 |
| 28 May 2024 | 23.6894 | -0.14 | -0.59% | 23.8131 | 23.83 | 23.67 | 1,011 |
| 24 May 2024 | 23.831 | 0.37 | 1.58% | 23.70 | 23.8492 | 23.70 | 4,214 |
| 23 May 2024 | 23.4609 | -0.12 | -0.50% | 23.6692 | 23.67 | 23.4499 | 8,898 |
| 22 May 2024 | 23.5779 | -0.07 | -0.29% | 23.69 | 23.69 | 23.4841 | 760 |
| 21 May 2024 | 23.6467 | 0.00 | 0.00% | 23.63 | 23.66 | 23.58 | 641 |
| 20 May 2024 | 23.6461 | 0.03 | 0.11% | 23.6767 | 23.78 | 23.6461 | 4,883 |
| 17 May 2024 | 23.6197 | 0.00 | 0.00% | 23.60 | 23.63 | 23.60 | 1,394 |
| 16 May 2024 | 23.6196 | -0.18 | -0.76% | 23.6771 | 23.80 | 23.6196 | 4,423 |
| 15 May 2024 | 23.80 | 0.28 | 1.19% | 23.88 | 23.88 | 23.5861 | 1,699 |
| 14 May 2024 | 23.52 | 0.17 | 0.75% | 23.62 | 23.62 | 23.45 | 1,628 |
| 13 May 2024 | 23.3455 | -0.16 | -0.68% | 23.5461 | 23.5461 | 23.3455 | 906 |
| 10 May 2024 | 23.505 | 0.05 | 0.22% | 23.5132 | 23.56 | 23.45 | 1,887 |
| 09 May 2024 | 23.4536 | 0.29 | 1.24% | 23.36 | 23.4536 | 23.36 | 3,083 |
| 08 May 2024 | 23.1666 | 0.02 | 0.11% | 23.14 | 23.18 | 23.0761 | 1,080 |
| 07 May 2024 | 23.1421 | 0.01 | 0.03% | 23.225 | 23.27 | 23.1421 | 2,600 |
| 06 May 2024 | 23.1351 | 0.25 | 1.08% | 23.47 | 23.47 | 23.0661 | 1,328 |
| 03 May 2024 | 22.889 | 0.33 | 1.47% | 22.97 | 22.97 | 22.8261 | 1,317 |
| 02 May 2024 | 22.5585 | 0.23 | 1.05% | 22.4802 | 22.58 | 22.285 | 900 |
| 01 May 2024 | 22.3246 | -0.04 | -0.16% | 22.36 | 22.6399 | 22.2323 | 5,200 |
| 30 Abr 2024 | 22.36 | -0.36 | -1.56% | 22.59 | 22.69 | 22.36 | 777 |
| 29 Abr 2024 | 22.715 | 0.14 | 0.60% | 22.7083 | 22.78 | 22.6844 | 1,763 |
| 26 Abr 2024 | 22.58 | 0.01 | 0.04% | 22.60 | 22.69 | 22.58 | 354 |
| 25 Abr 2024 | 22.57 | -0.11 | -0.46% | 22.42 | 22.67 | 22.42 | 4,302 |
| 24 Abr 2024 | 22.675 | -0.04 | -0.17% | 22.69 | 22.69 | 22.545 | 613 |
| 23 Abr 2024 | 22.7131 | 0.36 | 1.59% | 22.509 | 22.7784 | 22.509 | 1,041 |
| 22 Abr 2024 | 22.357 | 0.22 | 0.98% | 22.26 | 22.5298 | 22.12 | 4,119 |
| 19 Abr 2024 | 22.14 | -0.06 | -0.27% | 22.11 | 22.25 | 22.11 | 502 |
| 18 Abr 2024 | 22.20 | -0.05 | -0.20% | 22.30 | 22.325 | 22.19 | 1,050 |
| 17 Abr 2024 | 22.245 | -0.16 | -0.71% | 22.5141 | 22.5141 | 22.245 | 620 |
| 16 Abr 2024 | 22.403 | -0.17 | -0.74% | 22.38 | 22.47 | 22.35 | 919 |
| 15 Abr 2024 | 22.57 | -0.26 | -1.14% | 22.98 | 22.98 | 22.53 | 820 |
| 12 Abr 2024 | 22.83 | -0.40 | -1.71% | 23.145 | 23.145 | 22.7996 | 992 |
| 11 Abr 2024 | 23.2262 | 0.09 | 0.37% | 23.22 | 23.30 | 23.1298 | 1,600 |
| 10 Abr 2024 | 23.14 | -0.48 | -2.03% | 23.16 | 23.24 | 23.112 | 1,096 |
| 09 Abr 2024 | 23.62 | 0.11 | 0.45% | 23.60 | 23.62 | 23.52 | 807 |
| 08 Abr 2024 | 23.515 | 0.05 | 0.21% | 23.4912 | 23.63 | 23.4912 | 1,520 |
| 05 Abr 2024 | 23.4664 | 0.16 | 0.67% | 23.41 | 23.54 | 23.41 | 944 |
| 04 Abr 2024 | 23.3112 | -0.24 | -1.01% | 23.77 | 23.77 | 23.3001 | 1,250 |
| 03 Abr 2024 | 23.5496 | -0.04 | -0.17% | 23.57 | 23.63 | 23.5496 | 657 |
| 02 Abr 2024 | 23.59 | -0.33 | -1.36% | 23.735 | 23.735 | 23.573 | 1,064 |
| 01 Abr 2024 | 23.915 | -0.17 | -0.70% | 23.8791 | 23.96 | 23.8791 | 418,836 |
