Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SMR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 3.21 | -0.07 | -2.13% | 3.28 | 3.31 | 3.19 | 1,217,408 |
| 08 May 2024 | 3.28 | -0.04 | -1.20% | 3.35 | 3.39 | 3.27 | 1,104,644 |
| 07 May 2024 | 3.32 | -0.02 | -0.60% | 3.34 | 3.39 | 3.25 | 1,093,502 |
| 06 May 2024 | 3.34 | -0.04 | -1.18% | 3.38 | 3.41 | 3.32 | 851,765 |
| 03 May 2024 | 3.38 | 0.12 | 3.68% | 3.26 | 3.38 | 3.26 | 1,318,869 |
| 02 May 2024 | 3.26 | 0.07 | 2.19% | 3.20 | 3.27 | 3.18 | 2,591,645 |
| 01 May 2024 | 3.19 | -0.15 | -4.49% | 3.26 | 3.26 | 3.17 | 1,079,576 |
| 30 Abr 2024 | 3.34 | 0.07 | 1.98% | 3.30 | 3.34 | 3.275 | 1,778,383 |
| 29 Abr 2024 | 3.275 | -0.02 | -0.46% | 3.31 | 3.31 | 3.25 | 1,096,323 |
| 26 Abr 2024 | 3.29 | 0.00 | 0.00% | 3.29 | 3.355 | 3.28 | 1,431,189 |
| 24 Abr 2024 | 3.29 | 0.07 | 2.17% | 3.21 | 3.29 | 3.16 | 1,721,465 |
| 23 Abr 2024 | 3.22 | -0.03 | -0.92% | 3.27 | 3.28 | 3.165 | 1,426,451 |
| 22 Abr 2024 | 3.25 | 0.06 | 1.88% | 3.24 | 3.28 | 3.21 | 1,400,626 |
| 19 Abr 2024 | 3.19 | -0.10 | -3.04% | 3.23 | 3.26 | 3.165 | 1,412,193 |
| 18 Abr 2024 | 3.29 | -0.02 | -0.60% | 3.31 | 3.37 | 3.275 | 1,030,954 |
| 17 Abr 2024 | 3.31 | 0.18 | 5.75% | 3.20 | 3.34 | 3.19 | 1,827,138 |
| 16 Abr 2024 | 3.13 | -0.07 | -2.19% | 3.19 | 3.19 | 3.10 | 1,269,598 |
| 15 Abr 2024 | 3.20 | -0.04 | -1.23% | 3.20 | 3.24 | 3.17 | 886,639 |
| 12 Abr 2024 | 3.24 | 0.01 | 0.31% | 3.26 | 3.265 | 3.18 | 1,188,050 |
| 11 Abr 2024 | 3.23 | 0.02 | 0.62% | 3.14 | 3.26 | 3.12 | 1,722,561 |
| 10 Abr 2024 | 3.21 | 0.20 | 6.64% | 3.04 | 3.21 | 3.03 | 1,538,273 |
| 09 Abr 2024 | 3.01 | 0.02 | 0.67% | 3.03 | 3.05 | 3.00 | 1,766,691 |
| 08 Abr 2024 | 2.99 | -0.03 | -0.99% | 3.05 | 3.05 | 2.95 | 1,039,720 |
| 05 Abr 2024 | 3.02 | -0.01 | -0.33% | 3.03 | 3.08 | 3.00 | 1,033,964 |
| 04 Abr 2024 | 3.03 | -0.06 | -1.94% | 3.10 | 3.12 | 3.01 | 2,739,135 |
| 03 Abr 2024 | 3.09 | -0.16 | -4.92% | 3.22 | 3.24 | 3.06 | 2,767,595 |
| 02 Abr 2024 | 3.25 | 0.02 | 0.62% | 3.20 | 3.265 | 3.18 | 1,434,012 |
| 28 Mar 2024 | 3.23 | 0.10 | 3.19% | 3.20 | 3.28 | 3.19 | 2,114,363 |
| 27 Mar 2024 | 3.13 | 0.03 | 0.97% | 3.07 | 3.15 | 3.055 | 1,242,833 |
| 26 Mar 2024 | 3.10 | -0.04 | -1.27% | 3.14 | 3.175 | 3.08 | 1,123,822 |
| 25 Mar 2024 | 3.14 | 0.01 | 0.32% | 3.17 | 3.18 | 3.115 | 880,039 |
| 22 Mar 2024 | 3.13 | -0.15 | -4.57% | 3.27 | 3.28 | 3.13 | 1,674,847 |
| 21 Mar 2024 | 3.28 | 0.08 | 2.50% | 3.27 | 3.31 | 3.20 | 1,374,898 |
| 20 Mar 2024 | 3.20 | 0.05 | 1.59% | 3.19 | 3.27 | 3.16 | 1,058,219 |
| 19 Mar 2024 | 3.15 | 0.00 | 0.16% | 3.14 | 3.17 | 3.11 | 1,973,586 |
| 18 Mar 2024 | 3.145 | -0.07 | -2.02% | 3.20 | 3.23 | 3.09 | 2,618,722 |
| 15 Mar 2024 | 3.21 | -0.05 | -1.53% | 3.23 | 3.28 | 3.21 | 8,185,154 |
| 14 Mar 2024 | 3.26 | 0.03 | 0.93% | 3.24 | 3.31 | 3.20 | 1,715,296 |
| 13 Mar 2024 | 3.23 | -0.12 | -3.58% | 3.34 | 3.35 | 3.23 | 1,122,601 |
| 12 Mar 2024 | 3.35 | -0.05 | -1.47% | 3.38 | 3.39 | 3.33 | 1,466,616 |
| 11 Mar 2024 | 3.40 | -0.10 | -2.86% | 3.47 | 3.47 | 3.36 | 1,182,700 |
| 07 Mar 2024 | 3.50 | 0.03 | 0.86% | 3.48 | 3.50 | 3.44 | 1,607,299 |
| 06 Mar 2024 | 3.47 | 0.06 | 1.76% | 3.42 | 3.495 | 3.40 | 2,097,027 |
| 05 Mar 2024 | 3.41 | -0.05 | -1.45% | 3.42 | 3.44 | 3.37 | 2,681,272 |
| 04 Mar 2024 | 3.46 | 0.09 | 2.67% | 3.46 | 3.57 | 3.43 | 1,626,550 |
| 03 Mar 2024 | 3.37 | 0.08 | 2.43% | 3.36 | 3.48 | 3.35 | 2,838,860 |
| 29 Feb 2024 | 3.29 | -0.06 | -1.64% | 3.19 | 3.29 | 3.18 | 2,621,739 |
| 28 Feb 2024 | 3.345 | -0.02 | -0.45% | 3.37 | 3.37 | 3.29 | 3,183,666 |
| 27 Feb 2024 | 3.36 | 0.02 | 0.60% | 3.34 | 3.40 | 3.30 | 2,122,183 |
| 26 Feb 2024 | 3.34 | -0.13 | -3.75% | 3.43 | 3.45 | 3.30 | 1,995,159 |
| 25 Feb 2024 | 3.47 | -0.05 | -1.42% | 3.61 | 3.61 | 3.435 | 1,454,452 |
| 22 Feb 2024 | 3.52 | 0.06 | 1.73% | 3.50 | 3.55 | 3.48 | 880,212 |
| 21 Feb 2024 | 3.46 | 0.02 | 0.58% | 3.42 | 3.46 | 3.39 | 5,123,165 |
| 20 Feb 2024 | 3.44 | 0.00 | 0.00% | 3.42 | 3.50 | 3.32 | 1,836,167 |
| 19 Feb 2024 | 3.44 | -0.08 | -2.27% | 3.53 | 3.53 | 3.44 | 815,536 |
| 18 Feb 2024 | 3.52 | -0.06 | -1.68% | 3.55 | 3.585 | 3.50 | 487,542 |
| 15 Feb 2024 | 3.58 | 0.05 | 1.42% | 3.52 | 3.59 | 3.52 | 1,539,551 |
| 14 Feb 2024 | 3.53 | -0.07 | -1.94% | 3.61 | 3.62 | 3.51 | 1,387,513 |
| 13 Feb 2024 | 3.60 | -0.06 | -1.64% | 3.64 | 3.64 | 3.54 | 980,258 |
| 12 Feb 2024 | 3.66 | 0.04 | 1.24% | 3.61 | 3.68 | 3.605 | 830,444 |
| 11 Feb 2024 | 3.615 | -0.05 | -1.23% | 3.62 | 3.65 | 3.58 | 1,064,014 |
| 08 Feb 2024 | 3.66 | -0.07 | -1.88% | 3.76 | 3.765 | 3.64 | 1,018,149 |
