Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SMID Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 28.96 | 1.06 | 3.80% | 27.58 | 28.96 | 25.79 | 67,894 |
| 25 Jun 2024 | 27.90 | -1.15 | -3.96% | 29.50 | 30.00 | 27.10 | 45,580 |
| 24 Jun 2024 | 29.05 | -4.53 | -13.49% | 33.45 | 34.4958 | 28.97 | 49,665 |
| 21 Jun 2024 | 33.58 | 0.64 | 1.94% | 32.73 | 33.58 | 32.46 | 20,213 |
| 20 Jun 2024 | 32.94 | -1.70 | -4.91% | 34.53 | 36.86 | 32.05 | 30,342 |
| 18 Jun 2024 | 34.64 | -1.36 | -3.78% | 35.86 | 36.8534 | 34.64 | 22,433 |
| 17 Jun 2024 | 36.00 | 0.10 | 0.28% | 36.00 | 36.77 | 35.6783 | 11,758 |
| 14 Jun 2024 | 35.90 | -0.81 | -2.21% | 36.87 | 36.9899 | 35.23 | 26,398 |
| 13 Jun 2024 | 36.71 | 1.47 | 4.17% | 35.52 | 37.08 | 34.51 | 13,601 |
| 12 Jun 2024 | 35.24 | 1.82 | 5.45% | 34.54 | 35.995 | 33.52 | 18,955 |
| 11 Jun 2024 | 33.42 | -2.54 | -7.06% | 35.60 | 37.68 | 32.13 | 20,510 |
| 10 Jun 2024 | 35.96 | 1.81 | 5.30% | 33.69 | 36.38 | 33.21 | 17,575 |
| 07 Jun 2024 | 34.15 | 0.73 | 2.18% | 33.81 | 34.251 | 33.81 | 6,089 |
| 06 Jun 2024 | 33.42 | -0.95 | -2.76% | 34.09 | 35.38 | 32.99 | 42,751 |
| 05 Jun 2024 | 34.37 | 0.35 | 1.03% | 34.34 | 36.12 | 33.025 | 23,715 |
| 04 Jun 2024 | 34.02 | -2.82 | -7.65% | 36.83 | 37.06 | 33.9001 | 37,330 |
| 03 Jun 2024 | 36.84 | -0.16 | -0.43% | 36.27 | 37.99 | 35.545 | 17,058 |
| 31 May 2024 | 37.00 | -0.12 | -0.32% | 37.36 | 37.70 | 36.40 | 19,667 |
| 30 May 2024 | 37.12 | 1.02 | 2.83% | 36.10 | 37.7716 | 35.03 | 27,124 |
| 29 May 2024 | 36.10 | 0.04 | 0.11% | 35.31 | 36.99 | 34.57 | 14,096 |
| 28 May 2024 | 36.06 | 3.67 | 11.33% | 35.57 | 36.258 | 32.09 | 20,342 |
| 24 May 2024 | 32.39 | -2.10 | -6.09% | 34.53 | 34.6678 | 31.125 | 53,709 |
| 23 May 2024 | 34.49 | -2.94 | -7.85% | 38.01 | 38.01 | 34.01 | 60,869 |
| 22 May 2024 | 37.43 | -1.07 | -2.78% | 37.15 | 39.2299 | 37.05 | 19,576 |
| 21 May 2024 | 38.50 | 1.50 | 4.05% | 37.50 | 39.15 | 36.27 | 27,272 |
| 20 May 2024 | 37.00 | -0.50 | -1.33% | 37.75 | 38.26 | 36.305 | 28,431 |
| 17 May 2024 | 37.50 | 0.90 | 2.46% | 36.51 | 38.93 | 35.86 | 15,507 |
| 16 May 2024 | 36.60 | 0.61 | 1.69% | 36.15 | 37.6863 | 35.25 | 27,906 |
| 15 May 2024 | 35.99 | 2.50 | 7.46% | 33.89 | 36.48 | 32.535 | 33,606 |
| 14 May 2024 | 33.49 | 0.89 | 2.73% | 32.88 | 33.49 | 30.50 | 11,258 |
| 13 May 2024 | 32.60 | -0.30 | -0.91% | 32.18 | 33.36 | 32.18 | 8,926 |
| 10 May 2024 | 32.90 | -0.70 | -2.08% | 34.02 | 34.69 | 32.31 | 31,318 |
| 09 May 2024 | 33.60 | -2.44 | -6.77% | 36.18 | 36.2801 | 33.60 | 13,130 |
| 08 May 2024 | 36.04 | 0.04 | 0.11% | 35.99 | 39.59 | 35.99 | 9,336 |
| 07 May 2024 | 36.00 | -0.96 | -2.60% | 37.52 | 37.52 | 35.77 | 17,102 |
| 06 May 2024 | 36.96 | -0.34 | -0.91% | 37.14 | 38.18 | 36.62 | 14,918 |
| 03 May 2024 | 37.30 | 0.29 | 0.78% | 37.67 | 38.1399 | 36.83 | 16,829 |
| 02 May 2024 | 37.01 | 0.62 | 1.70% | 36.88 | 37.56 | 36.05 | 13,253 |
| 01 May 2024 | 36.39 | 0.67 | 1.88% | 36.18 | 36.59 | 34.3085 | 22,163 |
| 30 Abr 2024 | 35.72 | -0.58 | -1.60% | 36.49 | 36.4999 | 34.91 | 16,102 |
| 29 Abr 2024 | 36.30 | -0.53 | -1.44% | 37.50 | 37.62 | 35.34 | 14,997 |
| 26 Abr 2024 | 36.83 | -0.20 | -0.54% | 37.60 | 37.60 | 36.685 | 8,301 |
| 25 Abr 2024 | 37.03 | 0.24 | 0.65% | 37.00 | 37.24 | 36.2945 | 6,084 |
| 24 Abr 2024 | 36.79 | -0.82 | -2.18% | 36.90 | 39.2095 | 36.35 | 14,418 |
| 23 Abr 2024 | 37.61 | 1.45 | 4.01% | 36.83 | 37.61 | 36.40 | 13,085 |
| 22 Abr 2024 | 36.16 | -0.36 | -0.99% | 37.18 | 37.75 | 35.63 | 18,227 |
| 19 Abr 2024 | 36.52 | -1.01 | -2.69% | 37.54 | 38.33 | 34.22 | 15,445 |
| 18 Abr 2024 | 37.53 | -1.10 | -2.85% | 38.43 | 40.35 | 37.32 | 15,831 |
| 17 Abr 2024 | 38.63 | -1.28 | -3.21% | 40.06 | 41.31 | 38.595 | 10,655 |
| 16 Abr 2024 | 39.91 | -0.08 | -0.20% | 39.81 | 40.76 | 38.50 | 27,898 |
| 15 Abr 2024 | 39.99 | 0.19 | 0.48% | 38.80 | 40.90 | 38.67 | 21,212 |
| 12 Abr 2024 | 39.80 | -0.99 | -2.43% | 40.96 | 41.57 | 39.5506 | 37,464 |
| 11 Abr 2024 | 40.79 | -0.48 | -1.16% | 41.03 | 42.3191 | 39.45 | 19,715 |
| 10 Abr 2024 | 41.27 | -0.60 | -1.43% | 40.62 | 43.0549 | 40.285 | 45,685 |
| 09 Abr 2024 | 41.87 | -3.62 | -7.96% | 45.33 | 48.7995 | 41.86 | 28,944 |
| 08 Abr 2024 | 45.49 | -0.26 | -0.57% | 45.38 | 45.925 | 44.81 | 7,086 |
| 05 Abr 2024 | 45.75 | 1.75 | 3.98% | 44.58 | 45.75 | 44.58 | 7,041 |
| 04 Abr 2024 | 44.00 | -1.60 | -3.51% | 46.35 | 47.40 | 43.49 | 14,338 |
| 03 Abr 2024 | 45.60 | -1.20 | -2.56% | 47.17 | 48.2375 | 44.38 | 28,348 |
| 02 Abr 2024 | 46.80 | -0.27 | -0.57% | 47.78 | 47.9799 | 45.00 | 20,915 |
| 01 Abr 2024 | 47.07 | 0.09 | 0.19% | 47.66 | 47.66 | 45.30 | 15,968 |
