Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SMRI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 28.2926 | -0.08 | -0.30% | 28.30 | 28.30 | 28.27 | 4,477 |
| 26 Jun 2024 | 28.3771 | -0.17 | -0.60% | 28.29 | 28.3771 | 28.29 | 11,717 |
| 25 Jun 2024 | 28.5492 | -0.18 | -0.62% | 28.60 | 28.60 | 28.52 | 13,437 |
| 24 Jun 2024 | 28.7262 | 0.27 | 0.96% | 28.40 | 28.76 | 28.40 | 12,961 |
| 21 Jun 2024 | 28.4518 | 0.08 | 0.26% | 28.36 | 28.4518 | 28.36 | 19,458 |
| 20 Jun 2024 | 28.3767 | 0.24 | 0.86% | 28.17 | 28.39 | 28.17 | 17,510 |
| 18 Jun 2024 | 28.1356 | -0.10 | -0.36% | 28.33 | 28.33 | 28.10 | 28,570 |
| 17 Jun 2024 | 28.2362 | 0.17 | 0.59% | 28.19 | 28.27 | 28.19 | 3,300 |
| 14 Jun 2024 | 28.0708 | -0.25 | -0.88% | 28.11 | 28.11 | 27.96 | 5,355 |
| 13 Jun 2024 | 28.3202 | -0.06 | -0.22% | 28.17 | 28.35 | 28.15 | 16,410 |
| 12 Jun 2024 | 28.3817 | 0.01 | 0.05% | 28.43 | 28.43 | 28.3817 | 120 |
| 11 Jun 2024 | 28.3667 | -0.13 | -0.47% | 28.54 | 28.54 | 28.26 | 271 |
| 10 Jun 2024 | 28.50 | 0.20 | 0.72% | 28.38 | 28.50 | 28.38 | 1,402 |
| 07 Jun 2024 | 28.2956 | -0.14 | -0.50% | 28.44 | 28.46 | 28.2956 | 2,963 |
| 06 Jun 2024 | 28.4366 | 0.00 | 0.01% | 28.5399 | 28.54 | 28.4366 | 2,790 |
| 05 Jun 2024 | 28.434 | 0.15 | 0.54% | 28.3399 | 28.44 | 28.3399 | 2,134 |
| 04 Jun 2024 | 28.2818 | -0.28 | -0.99% | 28.39 | 28.39 | 28.2399 | 3,153 |
| 03 Jun 2024 | 28.5651 | -0.22 | -0.78% | 28.97 | 28.97 | 28.4015 | 4,515 |
| 31 May 2024 | 28.7887 | 0.53 | 1.88% | 28.84 | 28.84 | 28.31 | 7,190 |
| 30 May 2024 | 28.2565 | 0.18 | 0.64% | 28.20 | 28.27 | 28.19 | 2,716 |
| 29 May 2024 | 28.0779 | -0.31 | -1.08% | 28.11 | 28.11 | 28.0115 | 1,763 |
| 28 May 2024 | 28.3842 | -0.11 | -0.37% | 28.53 | 28.53 | 28.35 | 9,955 |
| 24 May 2024 | 28.49 | 0.18 | 0.64% | 28.85 | 28.85 | 28.49 | 891 |
| 23 May 2024 | 28.3101 | -0.21 | -0.73% | 28.3101 | 28.3101 | 28.3101 | 17 |
| 22 May 2024 | 28.5197 | -0.26 | -0.92% | 28.5197 | 28.5197 | 28.5197 | 29 |
| 21 May 2024 | 28.7836 | -0.10 | -0.36% | 28.84 | 28.84 | 28.70 | 10,467 |
| 20 May 2024 | 28.8863 | -0.03 | -0.09% | 28.85 | 28.8863 | 28.85 | 3 |
| 17 May 2024 | 28.9114 | 0.07 | 0.23% | 28.9099 | 28.9114 | 28.9099 | 105 |
| 16 May 2024 | 28.8438 | -0.10 | -0.36% | 28.8438 | 28.8438 | 28.8438 | 61 |
| 15 May 2024 | 28.9473 | 0.20 | 0.69% | 28.90 | 28.9473 | 28.90 | 16,430 |
| 14 May 2024 | 28.7482 | 0.02 | 0.07% | 28.72 | 28.78 | 28.682 | 897 |
| 13 May 2024 | 28.7283 | 0.06 | 0.22% | 28.84 | 28.84 | 28.7283 | 174 |
| 10 May 2024 | 28.6663 | 0.02 | 0.09% | 28.65 | 28.69 | 28.57 | 6,757 |
| 09 May 2024 | 28.6419 | 0.35 | 1.25% | 28.47 | 28.6419 | 28.4699 | 5,093 |
| 08 May 2024 | 28.2886 | -0.05 | -0.16% | 28.16 | 28.40 | 28.16 | 28,676 |
| 07 May 2024 | 28.3347 | 0.05 | 0.18% | 28.46 | 28.46 | 28.32 | 2,051 |
| 06 May 2024 | 28.2851 | 0.23 | 0.82% | 28.28 | 28.29 | 28.23 | 3,206 |
| 03 May 2024 | 28.0548 | 0.02 | 0.09% | 28.19 | 28.19 | 28.03 | 5,625 |
| 02 May 2024 | 28.03 | 0.16 | 0.58% | 27.88 | 28.03 | 27.88 | 57,185 |
| 01 May 2024 | 27.8691 | -0.39 | -1.40% | 27.90 | 28.15 | 27.86 | 13,743 |
| 30 Abr 2024 | 28.2635 | -0.53 | -1.85% | 28.48 | 28.54 | 28.2635 | 46,123 |
| 29 Abr 2024 | 28.797 | 0.24 | 0.83% | 28.6722 | 28.80 | 28.6722 | 5,717 |
| 26 Abr 2024 | 28.5606 | 0.01 | 0.04% | 28.53 | 28.62 | 28.53 | 1,069 |
| 25 Abr 2024 | 28.5497 | -0.06 | -0.21% | 28.28 | 28.605 | 28.28 | 1,510 |
| 24 Abr 2024 | 28.6101 | -0.06 | -0.20% | 28.6101 | 28.6101 | 28.6101 | 2 |
| 23 Abr 2024 | 28.6662 | 0.26 | 0.91% | 28.66 | 28.6662 | 28.66 | 901 |
| 22 Abr 2024 | 28.4069 | 0.13 | 0.46% | 28.59 | 28.59 | 28.22 | 7,454 |
| 19 Abr 2024 | 28.2782 | 0.13 | 0.45% | 28.36 | 28.39 | 28.2782 | 350 |
| 18 Abr 2024 | 28.1524 | -0.11 | -0.37% | 28.33 | 28.49 | 28.1524 | 34,665 |
| 17 Abr 2024 | 28.2583 | -0.09 | -0.33% | 28.42 | 28.42 | 28.2583 | 1,237 |
| 16 Abr 2024 | 28.3509 | -0.16 | -0.56% | 28.44 | 28.47 | 28.3509 | 5,062 |
| 15 Abr 2024 | 28.5103 | -0.23 | -0.79% | 29.02 | 29.02 | 28.45 | 5,396 |
| 12 Abr 2024 | 28.7384 | -0.43 | -1.46% | 29.12 | 29.15 | 28.66 | 9,064 |
| 11 Abr 2024 | 29.1656 | 0.06 | 0.21% | 29.19 | 29.20 | 29.1656 | 5,139 |
| 10 Abr 2024 | 29.1056 | -0.32 | -1.07% | 29.26 | 29.26 | 29.03 | 9,003 |
| 09 Abr 2024 | 29.4212 | -0.04 | -0.13% | 29.33 | 29.4212 | 29.3022 | 12,374 |
| 08 Abr 2024 | 29.4597 | 0.01 | 0.02% | 29.46 | 29.49 | 29.45 | 2,489 |
| 05 Abr 2024 | 29.4525 | 0.27 | 0.93% | 29.27 | 29.4525 | 29.27 | 6,702 |
| 04 Abr 2024 | 29.1797 | -0.29 | -0.98% | 29.66 | 29.66 | 29.1797 | 111 |
| 03 Abr 2024 | 29.4676 | 0.18 | 0.62% | 29.22 | 29.48 | 29.22 | 674 |
| 02 Abr 2024 | 29.2869 | -0.39 | -1.30% | 29.26 | 29.2869 | 29.2519 | 74,253 |
