Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SMI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0.00 |
| 23 Abr 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0.00 |
| 22 Abr 2024 | 1.29 | -0.02 | -1.15% | 1.35 | 1.35 | 1.29 | 259,928 |
| 19 Abr 2024 | 1.305 | -0.03 | -1.88% | 1.355 | 1.36 | 1.285 | 424,647 |
| 18 Abr 2024 | 1.33 | -0.08 | -5.67% | 1.42 | 1.42 | 1.255 | 934,473 |
| 17 Abr 2024 | 1.41 | 0.15 | 11.90% | 1.30 | 1.47 | 1.285 | 892,494 |
| 16 Abr 2024 | 1.26 | -0.10 | -7.01% | 1.355 | 1.355 | 1.26 | 170,536 |
| 15 Abr 2024 | 1.355 | 0.01 | 0.74% | 1.365 | 1.37 | 1.33 | 75,456 |
| 12 Abr 2024 | 1.345 | 0.04 | 3.07% | 1.335 | 1.40 | 1.335 | 403,597 |
| 11 Abr 2024 | 1.305 | -0.01 | -0.38% | 1.29 | 1.31 | 1.275 | 78,307 |
| 10 Abr 2024 | 1.31 | -0.02 | -1.13% | 1.325 | 1.345 | 1.31 | 74,662 |
| 09 Abr 2024 | 1.325 | -0.03 | -2.21% | 1.37 | 1.38 | 1.325 | 372,983 |
| 08 Abr 2024 | 1.355 | 0.02 | 1.50% | 1.38 | 1.38 | 1.33 | 218,269 |
| 05 Abr 2024 | 1.335 | 0.01 | 1.14% | 1.335 | 1.42 | 1.31 | 368,867 |
| 04 Abr 2024 | 1.32 | 0.02 | 1.54% | 1.30 | 1.355 | 1.285 | 263,644 |
| 03 Abr 2024 | 1.30 | -0.02 | -1.14% | 1.35 | 1.36 | 1.29 | 390,661 |
| 02 Abr 2024 | 1.315 | 0.04 | 3.14% | 1.295 | 1.36 | 1.295 | 369,046 |
| 28 Mar 2024 | 1.275 | 0.03 | 2.82% | 1.27 | 1.29 | 1.25 | 148,743 |
| 27 Mar 2024 | 1.24 | -0.01 | -0.80% | 1.26 | 1.265 | 1.24 | 5,687 |
| 26 Mar 2024 | 1.25 | -0.01 | -0.79% | 1.28 | 1.28 | 1.24 | 77,743 |
| 25 Mar 2024 | 1.26 | -0.04 | -3.08% | 1.30 | 1.32 | 1.245 | 391,259 |
| 22 Mar 2024 | 1.30 | 0.00 | 0.00% | 1.335 | 1.335 | 1.28 | 113,471 |
| 21 Mar 2024 | 1.30 | 0.05 | 4.00% | 1.26 | 1.335 | 1.26 | 424,112 |
| 20 Mar 2024 | 1.25 | -0.01 | -0.40% | 1.22 | 1.27 | 1.22 | 91,550 |
| 19 Mar 2024 | 1.255 | 0.00 | 0.00% | 1.235 | 1.27 | 1.23 | 61,634 |
| 18 Mar 2024 | 1.255 | -0.03 | -2.33% | 1.26 | 1.29 | 1.235 | 113,251 |
| 15 Mar 2024 | 1.285 | -0.05 | -3.38% | 1.33 | 1.33 | 1.25 | 122,759 |
| 14 Mar 2024 | 1.33 | -0.01 | -0.37% | 1.33 | 1.345 | 1.32 | 81,686 |
| 13 Mar 2024 | 1.335 | -0.01 | -0.37% | 1.38 | 1.38 | 1.305 | 187,989 |
| 12 Mar 2024 | 1.34 | 0.01 | 0.37% | 1.34 | 1.37 | 1.305 | 241,012 |
| 11 Mar 2024 | 1.335 | -0.05 | -3.61% | 1.37 | 1.385 | 1.325 | 309,046 |
| 07 Mar 2024 | 1.385 | 0.00 | 0.00% | 1.385 | 1.385 | 1.385 | 0.00 |
| 06 Mar 2024 | 1.385 | 0.09 | 6.54% | 1.325 | 1.39 | 1.32 | 113,778 |
| 05 Mar 2024 | 1.30 | 0.03 | 2.36% | 1.25 | 1.35 | 1.25 | 421,084 |
| 04 Mar 2024 | 1.27 | 0.00 | 0.00% | 1.30 | 1.315 | 1.26 | 365,052 |
| 03 Mar 2024 | 1.27 | 0.21 | 19.81% | 1.08 | 1.275 | 1.08 | 640,755 |
| 29 Feb 2024 | 1.06 | -0.05 | -4.50% | 1.09 | 1.10 | 1.06 | 63,906 |
| 28 Feb 2024 | 1.11 | -0.01 | -0.89% | 1.12 | 1.12 | 1.05 | 202,200 |
| 27 Feb 2024 | 1.12 | 0.05 | 4.67% | 1.07 | 1.13 | 1.07 | 338,906 |
| 26 Feb 2024 | 1.07 | -0.08 | -6.96% | 1.16 | 1.16 | 1.07 | 373,092 |
| 25 Feb 2024 | 1.15 | 0.02 | 2.22% | 1.145 | 1.195 | 1.12 | 342,895 |
| 22 Feb 2024 | 1.125 | 0.01 | 0.90% | 1.11 | 1.16 | 1.11 | 115,013 |
| 21 Feb 2024 | 1.115 | 0.01 | 0.90% | 1.15 | 1.17 | 1.11 | 943,735 |
| 20 Feb 2024 | 1.105 | -0.02 | -1.78% | 1.15 | 1.16 | 1.105 | 301,068 |
| 19 Feb 2024 | 1.125 | -0.04 | -3.02% | 1.13 | 1.19 | 1.12 | 457,438 |
| 18 Feb 2024 | 1.16 | 0.00 | 0.43% | 1.15 | 1.175 | 1.10 | 651,333 |
| 15 Feb 2024 | 1.155 | -0.08 | -6.10% | 1.15 | 1.17 | 1.00 | 1,874,786 |
| 14 Feb 2024 | 1.23 | -0.06 | -4.65% | 1.31 | 1.32 | 1.225 | 709,058 |
| 13 Feb 2024 | 1.29 | -0.04 | -3.01% | 1.30 | 1.35 | 1.25 | 386,626 |
| 12 Feb 2024 | 1.33 | 0.03 | 2.31% | 1.28 | 1.345 | 1.265 | 202,184 |
| 11 Feb 2024 | 1.30 | -0.11 | -7.47% | 1.40 | 1.405 | 1.29 | 457,286 |
| 08 Feb 2024 | 1.405 | -0.04 | -2.43% | 1.46 | 1.47 | 1.395 | 296,905 |
| 07 Feb 2024 | 1.44 | -0.01 | -0.35% | 1.485 | 1.52 | 1.43 | 308,896 |
| 06 Feb 2024 | 1.445 | 0.07 | 4.71% | 1.41 | 1.485 | 1.405 | 164,325 |
| 05 Feb 2024 | 1.38 | -0.06 | -3.83% | 1.44 | 1.46 | 1.37 | 561,046 |
| 04 Feb 2024 | 1.435 | -0.07 | -4.33% | 1.53 | 1.53 | 1.42 | 613,615 |
| 01 Feb 2024 | 1.50 | 0.09 | 6.38% | 1.50 | 1.565 | 1.44 | 470,954 |
| 31 Ene 2024 | 1.41 | -0.08 | -5.37% | 1.52 | 1.52 | 1.41 | 524,029 |
| 30 Ene 2024 | 1.49 | 0.07 | 4.93% | 1.41 | 1.515 | 1.41 | 675,257 |
| 29 Ene 2024 | 1.42 | 0.02 | 1.43% | 1.46 | 1.46 | 1.405 | 663,501 |
| 28 Ene 2024 | 1.40 | 0.11 | 8.11% | 1.35 | 1.425 | 1.295 | 647,559 |
| 24 Ene 2024 | 1.295 | 0.00 | 0.39% | 1.30 | 1.3075 | 1.28 | 344,197 |
