Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SMOT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 31.77 | 0.00 | 0.00% | 31.77 | 31.77 | 31.77 | 0 |
| 27 Jun 2024 | 31.77 | 0.04 | 0.13% | 31.75 | 31.77 | 31.65 | 87,952 |
| 26 Jun 2024 | 31.73 | -0.13 | -0.41% | 31.84 | 31.84 | 31.62 | 56,296 |
| 25 Jun 2024 | 31.86 | -0.25 | -0.78% | 32.21 | 32.21 | 31.79 | 58,187 |
| 24 Jun 2024 | 32.11 | 0.18 | 0.56% | 31.96 | 32.2537 | 31.94 | 27,949 |
| 21 Jun 2024 | 31.93 | 0.09 | 0.28% | 31.82 | 31.94 | 31.7471 | 61,288 |
| 20 Jun 2024 | 31.84 | -0.01 | -0.03% | 31.94 | 31.94 | 31.6931 | 49,886 |
| 18 Jun 2024 | 31.85 | 0.07 | 0.22% | 31.86 | 31.8699 | 31.75 | 63,569 |
| 17 Jun 2024 | 31.78 | 0.18 | 0.57% | 31.58 | 31.78 | 31.425 | 38,718 |
| 14 Jun 2024 | 31.60 | -0.31 | -0.97% | 31.71 | 31.71 | 31.4199 | 47,630 |
| 13 Jun 2024 | 31.91 | -0.33 | -1.02% | 32.15 | 32.1595 | 31.82 | 110,813 |
| 12 Jun 2024 | 32.24 | 0.33 | 1.03% | 32.44 | 32.50 | 32.13 | 55,841 |
| 11 Jun 2024 | 31.91 | -0.18 | -0.56% | 31.95 | 31.9531 | 31.7301 | 368,851 |
| 10 Jun 2024 | 32.09 | 0.02 | 0.06% | 31.90 | 32.10 | 31.865 | 34,378 |
| 07 Jun 2024 | 32.07 | -0.11 | -0.34% | 31.99 | 32.2299 | 31.94 | 40,373 |
| 06 Jun 2024 | 32.18 | -0.03 | -0.09% | 32.23 | 32.33 | 32.13 | 40,002 |
| 05 Jun 2024 | 32.21 | 0.24 | 0.75% | 32.14 | 32.21 | 31.9191 | 61,311 |
| 04 Jun 2024 | 31.9718 | -0.24 | -0.74% | 32.05 | 32.13 | 31.9181 | 49,572 |
| 03 Jun 2024 | 32.21 | -0.14 | -0.43% | 32.29 | 32.50 | 31.98 | 47,752 |
| 31 May 2024 | 32.35 | 0.43 | 1.35% | 32.05 | 32.35 | 31.76 | 21,067 |
| 30 May 2024 | 31.92 | 0.13 | 0.41% | 31.82 | 31.98 | 31.7799 | 52,836 |
| 29 May 2024 | 31.7897 | -0.43 | -1.34% | 31.875 | 32.00 | 31.7834 | 58,647 |
| 28 May 2024 | 32.22 | -0.18 | -0.56% | 32.44 | 32.475 | 32.16 | 46,422 |
| 24 May 2024 | 32.40 | 0.27 | 0.84% | 32.33 | 32.405 | 32.2669 | 25,091 |
| 23 May 2024 | 32.13 | -0.48 | -1.49% | 32.80 | 32.80 | 32.06 | 44,042 |
| 22 May 2024 | 32.6147 | -0.17 | -0.50% | 32.73 | 32.78 | 32.535 | 35,469 |
| 21 May 2024 | 32.78 | -0.11 | -0.33% | 32.80 | 32.812 | 32.71 | 24,404 |
| 20 May 2024 | 32.89 | 0.07 | 0.21% | 32.85 | 32.92 | 32.76 | 31,026 |
| 17 May 2024 | 32.82 | 0.07 | 0.21% | 32.78 | 32.83 | 32.72 | 53,049 |
| 16 May 2024 | 32.75 | -0.16 | -0.49% | 32.87 | 32.96 | 32.75 | 39,018 |
| 15 May 2024 | 32.91 | 0.20 | 0.61% | 32.96 | 32.9999 | 32.7703 | 31,568 |
| 14 May 2024 | 32.7109 | 0.19 | 0.59% | 32.71 | 32.84 | 32.5903 | 39,110 |
| 13 May 2024 | 32.52 | 0.12 | 0.37% | 32.59 | 32.75 | 32.52 | 25,403 |
| 10 May 2024 | 32.40 | -0.02 | -0.06% | 32.55 | 32.55 | 32.3408 | 33,523 |
| 09 May 2024 | 32.42 | 0.09 | 0.28% | 32.22 | 32.46 | 32.22 | 33,342 |
| 08 May 2024 | 32.33 | -0.05 | -0.14% | 32.16 | 32.33 | 32.16 | 190,667 |
| 07 May 2024 | 32.375 | 0.05 | 0.14% | 32.38 | 32.52 | 32.375 | 29,663 |
| 06 May 2024 | 32.33 | 0.31 | 0.97% | 32.26 | 32.35 | 32.2499 | 45,267 |
| 03 May 2024 | 32.02 | 0.23 | 0.72% | 32.19 | 32.26 | 31.97 | 186,780 |
| 02 May 2024 | 31.79 | 0.25 | 0.79% | 31.75 | 31.8101 | 31.41 | 46,689 |
| 01 May 2024 | 31.54 | -0.21 | -0.66% | 31.70 | 32.08 | 31.4491 | 179,176 |
| 30 Abr 2024 | 31.75 | -0.61 | -1.89% | 32.22 | 32.2699 | 31.75 | 55,609 |
| 29 Abr 2024 | 32.36 | 0.23 | 0.72% | 32.22 | 32.42 | 32.22 | 55,685 |
| 26 Abr 2024 | 32.13 | 0.07 | 0.22% | 32.19 | 32.2501 | 32.06 | 74,267 |
| 25 Abr 2024 | 32.06 | -0.09 | -0.28% | 31.86 | 32.13 | 31.71 | 34,658 |
| 24 Abr 2024 | 32.15 | 0.06 | 0.19% | 32.02 | 32.225 | 31.94 | 47,977 |
| 23 Abr 2024 | 32.09 | 0.39 | 1.23% | 31.77 | 32.1614 | 31.76 | 55,610 |
| 22 Abr 2024 | 31.70 | 0.31 | 0.99% | 31.59 | 31.88 | 31.474 | 22,286 |
| 19 Abr 2024 | 31.39 | 0.01 | 0.03% | 31.32 | 31.55 | 31.29 | 41,821 |
| 18 Abr 2024 | 31.38 | -0.13 | -0.41% | 31.52 | 31.71 | 31.325 | 27,021 |
| 17 Abr 2024 | 31.51 | -0.10 | -0.32% | 31.84 | 31.84 | 31.47 | 66,255 |
| 16 Abr 2024 | 31.61 | -0.22 | -0.69% | 31.76 | 31.76 | 31.50 | 66,299 |
| 15 Abr 2024 | 31.83 | -0.45 | -1.39% | 32.48 | 32.60 | 31.71 | 68,435 |
| 12 Abr 2024 | 32.28 | -0.59 | -1.79% | 32.65 | 32.70 | 32.18 | 34,351 |
| 11 Abr 2024 | 32.87 | -0.01 | -0.03% | 33.01 | 33.01 | 32.58 | 36,842 |
| 10 Abr 2024 | 32.88 | -0.68 | -2.01% | 32.92 | 33.1184 | 32.77 | 89,327 |
| 09 Abr 2024 | 33.555 | 0.28 | 0.86% | 33.35 | 33.555 | 33.25 | 265,676 |
| 08 Abr 2024 | 33.27 | 0.10 | 0.29% | 33.25 | 33.38 | 33.25 | 30,807 |
| 05 Abr 2024 | 33.175 | 0.14 | 0.44% | 33.02 | 33.225 | 32.9701 | 51,097 |
| 04 Abr 2024 | 33.03 | -0.52 | -1.55% | 33.76 | 33.84 | 32.995 | 121,528 |
| 03 Abr 2024 | 33.55 | 0.01 | 0.03% | 33.43 | 33.64 | 33.43 | 75,601 |
| 02 Abr 2024 | 33.54 | -0.38 | -1.12% | 33.56 | 33.59 | 33.41 | 131,286 |
| 01 Abr 2024 | 33.92 | -0.19 | -0.56% | 34.19 | 34.21 | 33.86 | 47,207 |
