Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SEMI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 15.64 | 0.02 | 0.13% | 15.74 | 15.75 | 15.63 | 76,887 |
| 02 May 2024 | 15.62 | -0.23 | -1.45% | 15.66 | 15.67 | 15.59 | 43,529 |
| 01 May 2024 | 15.85 | -0.40 | -2.46% | 15.92 | 15.93 | 15.84 | 79,878 |
| 30 Abr 2024 | 16.25 | 0.09 | 0.56% | 16.17 | 16.27 | 16.10 | 75,199 |
| 29 Abr 2024 | 16.16 | 0.32 | 2.02% | 16.21 | 16.21 | 16.11 | 106,807 |
| 26 Abr 2024 | 15.84 | 0.02 | 0.13% | 15.96 | 16.07 | 15.83 | 76,314 |
| 24 Abr 2024 | 15.82 | 0.42 | 2.73% | 15.71 | 15.85 | 15.71 | 102,734 |
| 23 Abr 2024 | 15.40 | 0.07 | 0.46% | 15.42 | 15.42 | 15.30 | 110,273 |
| 22 Abr 2024 | 15.33 | -0.34 | -2.17% | 15.33 | 15.38 | 15.20 | 173,747 |
| 19 Abr 2024 | 15.67 | -0.66 | -4.04% | 16.00 | 16.00 | 15.53 | 363,268 |
| 18 Abr 2024 | 16.33 | -0.23 | -1.39% | 16.25 | 16.34 | 16.15 | 71,550 |
| 17 Abr 2024 | 16.56 | 0.02 | 0.12% | 16.81 | 16.93 | 16.56 | 183,215 |
| 16 Abr 2024 | 16.54 | -0.21 | -1.25% | 16.62 | 16.65 | 16.49 | 80,695 |
| 15 Abr 2024 | 16.75 | -0.36 | -2.10% | 16.83 | 16.83 | 16.72 | 143,945 |
| 12 Abr 2024 | 17.11 | 0.33 | 1.97% | 17.00 | 17.12 | 17.00 | 105,888 |
| 11 Abr 2024 | 16.78 | 0.07 | 0.42% | 16.69 | 16.78 | 16.66 | 98,170 |
| 10 Abr 2024 | 16.71 | 0.02 | 0.12% | 16.70 | 16.72 | 16.66 | 58,986 |
| 09 Abr 2024 | 16.69 | 0.29 | 1.77% | 16.60 | 16.69 | 16.56 | 86,713 |
| 08 Abr 2024 | 16.40 | 0.00 | 0.00% | 16.40 | 16.40 | 16.40 | 0 |
| 05 Abr 2024 | 16.40 | -0.60 | -3.53% | 16.52 | 16.52 | 16.37 | 98,748 |
| 04 Abr 2024 | 17.00 | 0.07 | 0.41% | 16.93 | 17.10 | 16.93 | 50,886 |
| 03 Abr 2024 | 16.93 | -0.30 | -1.74% | 17.01 | 17.025 | 16.91 | 59,188 |
| 02 Abr 2024 | 17.23 | 0.26 | 1.53% | 17.35 | 17.35 | 17.13 | 89,421 |
| 28 Mar 2024 | 16.97 | -0.01 | -0.06% | 17.03 | 17.03 | 16.915 | 114,035 |
| 27 Mar 2024 | 16.98 | -0.07 | -0.41% | 16.97 | 17.36 | 16.94 | 138,502 |
| 26 Mar 2024 | 17.05 | 0.00 | 0.00% | 17.08 | 17.09 | 16.98 | 132,355 |
| 25 Mar 2024 | 17.05 | 0.01 | 0.06% | 17.08 | 17.18 | 17.05 | 162,787 |
| 22 Mar 2024 | 17.04 | 0.27 | 1.61% | 16.99 | 17.04 | 16.93 | 103,947 |
| 21 Mar 2024 | 16.77 | 0.42 | 2.57% | 16.59 | 16.77 | 16.59 | 100,883 |
| 20 Mar 2024 | 16.35 | -0.06 | -0.37% | 16.44 | 16.44 | 16.33 | 47,062 |
| 19 Mar 2024 | 16.41 | -0.04 | -0.24% | 16.34 | 16.42 | 16.26 | 98,920 |
| 18 Mar 2024 | 16.45 | 0.02 | 0.12% | 16.42 | 16.48 | 16.36 | 29,465 |
| 15 Mar 2024 | 16.43 | -0.24 | -1.44% | 16.51 | 16.51 | 16.41 | 109,350 |
| 14 Mar 2024 | 16.67 | -0.26 | -1.54% | 16.68 | 16.705 | 16.575 | 132,010 |
| 13 Mar 2024 | 16.93 | 0.21 | 1.26% | 17.00 | 17.00 | 16.88 | 97,176 |
| 12 Mar 2024 | 16.72 | 0.05 | 0.30% | 16.72 | 16.72 | 16.61 | 82,064 |
| 11 Mar 2024 | 16.67 | -0.80 | -4.58% | 16.82 | 16.85 | 16.67 | 228,935 |
| 07 Mar 2024 | 17.47 | 0.44 | 2.58% | 17.41 | 17.54 | 17.36 | 179,495 |
| 06 Mar 2024 | 17.03 | 0.17 | 1.01% | 17.19 | 17.19 | 16.96 | 87,165 |
| 05 Mar 2024 | 16.86 | -0.23 | -1.35% | 17.00 | 17.00 | 16.84 | 91,697 |
| 04 Mar 2024 | 17.09 | 0.11 | 0.65% | 17.14 | 17.18 | 17.03 | 77,737 |
| 03 Mar 2024 | 16.98 | 0.61 | 3.73% | 16.81 | 17.00 | 16.81 | 111,943 |
| 29 Feb 2024 | 16.37 | 0.49 | 3.09% | 16.21 | 16.37 | 16.21 | 65,303 |
| 28 Feb 2024 | 15.88 | -0.15 | -0.94% | 15.97 | 15.98 | 15.87 | 86,183 |
| 27 Feb 2024 | 16.03 | 0.08 | 0.50% | 16.02 | 16.03 | 15.92 | 51,586 |
| 26 Feb 2024 | 15.95 | 0.12 | 0.76% | 15.92 | 16.04 | 15.92 | 47,533 |
| 25 Feb 2024 | 15.83 | -0.15 | -0.94% | 15.88 | 15.88 | 15.76 | 69,804 |
| 22 Feb 2024 | 15.98 | 0.29 | 1.85% | 16.02 | 16.05 | 15.96 | 103,584 |
| 21 Feb 2024 | 15.69 | 0.63 | 4.18% | 15.42 | 15.69 | 15.42 | 67,001 |
| 20 Feb 2024 | 15.06 | -0.36 | -2.33% | 15.23 | 15.28 | 15.06 | 52,887 |
| 19 Feb 2024 | 15.42 | -0.08 | -0.52% | 15.55 | 15.55 | 15.42 | 51,894 |
| 18 Feb 2024 | 15.50 | -0.25 | -1.59% | 15.52 | 15.60 | 15.49 | 175,257 |
| 15 Feb 2024 | 15.75 | -0.01 | -0.06% | 15.80 | 15.84 | 15.73 | 107,356 |
| 14 Feb 2024 | 15.76 | 0.29 | 1.87% | 15.59 | 15.76 | 15.59 | 46,878 |
| 13 Feb 2024 | 15.47 | -0.12 | -0.77% | 15.45 | 15.50 | 15.40 | 109,102 |
| 12 Feb 2024 | 15.59 | -0.01 | -0.06% | 15.49 | 15.59 | 15.46 | 53,232 |
| 11 Feb 2024 | 15.60 | 0.23 | 1.50% | 15.63 | 15.65 | 15.54 | 83,396 |
| 08 Feb 2024 | 15.37 | 0.19 | 1.25% | 15.42 | 15.48 | 15.31 | 74,439 |
| 07 Feb 2024 | 15.18 | 0.38 | 2.57% | 15.00 | 15.18 | 15.00 | 28,314 |
| 06 Feb 2024 | 14.80 | -0.27 | -1.79% | 14.87 | 14.87 | 14.80 | 59,133 |
| 05 Feb 2024 | 15.07 | 0.30 | 2.03% | 14.89 | 15.11 | 14.89 | 57,286 |
| 04 Feb 2024 | 14.77 | 0.33 | 2.29% | 14.65 | 14.79 | 14.65 | 53,239 |
