Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SMG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 69.69 | 2.75 | 4.11% | 67.13 | 69.7499 | 66.79 | 824,681 |
| 30 May 2024 | 66.94 | 1.24 | 1.89% | 66.03 | 67.56 | 66.03 | 855,718 |
| 29 May 2024 | 65.70 | 1.02 | 1.58% | 64.00 | 65.99 | 63.965 | 1,082,937 |
| 28 May 2024 | 64.68 | -0.83 | -1.27% | 65.71 | 66.69 | 64.555 | 679,769 |
| 24 May 2024 | 65.51 | 0.56 | 0.86% | 65.69 | 65.91 | 65.15 | 440,762 |
| 23 May 2024 | 64.95 | -1.49 | -2.24% | 65.99 | 66.24 | 64.00 | 1,288,192 |
| 22 May 2024 | 66.44 | -1.66 | -2.44% | 67.51 | 68.53 | 65.96 | 929,640 |
| 21 May 2024 | 68.10 | -0.96 | -1.39% | 68.72 | 69.14 | 67.67 | 664,642 |
| 20 May 2024 | 69.06 | 0.87 | 1.28% | 68.46 | 69.56 | 68.20 | 504,126 |
| 17 May 2024 | 68.19 | -1.05 | -1.52% | 69.21 | 69.44 | 68.035 | 535,051 |
| 16 May 2024 | 69.24 | -0.20 | -0.29% | 69.14 | 69.53 | 68.50 | 601,988 |
| 15 May 2024 | 69.44 | -1.38 | -1.95% | 71.89 | 72.02 | 69.30 | 623,333 |
| 14 May 2024 | 70.82 | 1.06 | 1.52% | 70.56 | 71.30 | 69.82 | 714,025 |
| 13 May 2024 | 69.76 | 1.08 | 1.57% | 69.39 | 70.29 | 68.7501 | 805,915 |
| 10 May 2024 | 68.68 | 0.45 | 0.66% | 67.82 | 68.72 | 67.02 | 619,386 |
| 09 May 2024 | 68.23 | 1.69 | 2.54% | 66.84 | 68.79 | 66.62 | 1,138,980 |
| 08 May 2024 | 66.54 | -2.67 | -3.86% | 67.76 | 68.28 | 66.41 | 1,033,496 |
| 07 May 2024 | 69.21 | -2.22 | -3.11% | 71.55 | 72.05 | 68.8602 | 705,174 |
| 06 May 2024 | 71.43 | 0.89 | 1.26% | 71.71 | 72.61 | 70.58 | 603,225 |
| 03 May 2024 | 70.54 | 1.87 | 2.72% | 70.56 | 70.94 | 69.475 | 937,423 |
| 02 May 2024 | 68.67 | 0.43 | 0.63% | 67.56 | 69.40 | 66.615 | 861,215 |
| 01 May 2024 | 68.24 | -0.30 | -0.44% | 70.00 | 73.38 | 64.57 | 1,745,854 |
| 30 Abr 2024 | 68.54 | 0.08 | 0.12% | 68.27 | 69.24 | 67.32 | 1,914,544 |
| 29 Abr 2024 | 68.46 | 0.71 | 1.05% | 68.21 | 69.87 | 68.00 | 792,821 |
| 26 Abr 2024 | 67.75 | 0.09 | 0.13% | 68.19 | 68.19 | 66.91 | 627,536 |
| 25 Abr 2024 | 67.66 | -0.86 | -1.26% | 67.49 | 68.27 | 66.695 | 641,121 |
| 24 Abr 2024 | 68.52 | -0.06 | -0.09% | 68.17 | 68.94 | 68.17 | 394,159 |
| 23 Abr 2024 | 68.58 | 0.69 | 1.02% | 67.62 | 69.35 | 67.62 | 441,675 |
| 22 Abr 2024 | 67.89 | 1.15 | 1.72% | 66.89 | 68.17 | 66.28 | 486,965 |
| 19 Abr 2024 | 66.74 | -1.22 | -1.80% | 67.67 | 68.77 | 65.96 | 524,806 |
| 18 Abr 2024 | 67.96 | 0.26 | 0.38% | 68.43 | 69.045 | 67.289 | 376,209 |
| 17 Abr 2024 | 67.70 | -0.11 | -0.16% | 68.49 | 69.17 | 67.33 | 518,018 |
| 16 Abr 2024 | 67.81 | -0.92 | -1.34% | 68.17 | 68.87 | 67.18 | 417,090 |
| 15 Abr 2024 | 68.73 | -0.71 | -1.02% | 69.98 | 70.15 | 67.92 | 502,108 |
| 12 Abr 2024 | 69.44 | -2.39 | -3.33% | 71.00 | 71.40 | 69.04 | 519,912 |
| 11 Abr 2024 | 71.83 | -0.44 | -0.61% | 72.84 | 72.98 | 71.02 | 515,386 |
| 10 Abr 2024 | 72.27 | -3.79 | -4.98% | 73.73 | 74.34 | 71.965 | 782,326 |
| 09 Abr 2024 | 76.06 | 1.08 | 1.44% | 75.55 | 76.62 | 74.80 | 742,258 |
| 08 Abr 2024 | 74.98 | 0.03 | 0.04% | 75.60 | 76.3199 | 74.40 | 510,444 |
| 05 Abr 2024 | 74.95 | 0.89 | 1.20% | 73.87 | 75.51 | 73.84 | 736,750 |
| 04 Abr 2024 | 74.06 | -0.29 | -0.39% | 77.00 | 77.95 | 73.82 | 1,065,287 |
| 03 Abr 2024 | 74.35 | 2.02 | 2.79% | 72.16 | 74.83 | 72.16 | 673,728 |
| 02 Abr 2024 | 72.33 | 0.56 | 0.78% | 70.86 | 72.49 | 70.25 | 698,343 |
| 01 Abr 2024 | 71.77 | -2.82 | -3.78% | 74.59 | 74.74 | 71.41 | 853,969 |
| 28 Mar 2024 | 74.59 | 0.98 | 1.33% | 73.50 | 74.97 | 73.50 | 489,405 |
| 27 Mar 2024 | 73.61 | 2.00 | 2.79% | 72.49 | 73.63 | 72.14 | 337,732 |
| 26 Mar 2024 | 71.61 | -0.96 | -1.32% | 72.97 | 73.415 | 71.445 | 525,184 |
| 25 Mar 2024 | 72.57 | -0.78 | -1.06% | 71.46 | 73.55 | 71.46 | 886,319 |
| 22 Mar 2024 | 73.35 | 0.52 | 0.71% | 72.30 | 73.43 | 71.45 | 663,956 |
| 21 Mar 2024 | 72.83 | 2.66 | 3.79% | 70.78 | 73.99 | 70.78 | 929,333 |
| 20 Mar 2024 | 70.17 | 2.11 | 3.10% | 68.29 | 70.415 | 67.93 | 563,099 |
| 19 Mar 2024 | 68.06 | 0.53 | 0.78% | 67.50 | 68.11 | 65.31 | 733,093 |
| 18 Mar 2024 | 67.53 | -1.23 | -1.79% | 68.74 | 68.80 | 67.11 | 725,463 |
| 15 Mar 2024 | 68.76 | 3.16 | 4.82% | 65.46 | 69.675 | 65.445 | 2,286,162 |
| 14 Mar 2024 | 65.60 | -0.85 | -1.28% | 66.01 | 66.45 | 64.66 | 733,734 |
| 13 Mar 2024 | 66.45 | 0.94 | 1.43% | 65.51 | 67.29 | 65.51 | 540,207 |
| 12 Mar 2024 | 65.51 | -0.24 | -0.37% | 65.65 | 65.92 | 64.91 | 532,203 |
| 11 Mar 2024 | 65.75 | -2.28 | -3.35% | 67.22 | 68.37 | 65.52 | 696,405 |
| 08 Mar 2024 | 68.03 | 1.20 | 1.80% | 67.86 | 69.3799 | 67.2283 | 823,389 |
| 07 Mar 2024 | 66.83 | 1.12 | 1.70% | 66.16 | 67.03 | 64.95 | 852,691 |
| 06 Mar 2024 | 65.71 | 1.71 | 2.67% | 65.18 | 68.50 | 64.785 | 1,146,653 |
| 05 Mar 2024 | 64.00 | -1.77 | -2.69% | 65.11 | 65.6573 | 61.505 | 1,182,536 |
