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.
SHEMB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10.07 | 0.02 | 0.18% | 10.092 | 10.092 | 10.05 | 4,343 |
| 27 Jun 2024 | 10.052 | -0.02 | -0.16% | 10.052 | 10.052 | 10.052 | 700 |
| 26 Jun 2024 | 10.068 | 0.00 | 0.00% | 10.072 | 10.074 | 10.068 | 7,055 |
| 25 Jun 2024 | 10.068 | 0.04 | 0.36% | 10.068 | 10.068 | 10.068 | 2,330 |
| 24 Jun 2024 | 10.032 | -0.05 | -0.52% | 10.038 | 10.038 | 10.032 | 382 |
| 21 Jun 2024 | 10.084 | 0.05 | 0.48% | 10.072 | 10.084 | 10.072 | 239 |
| 20 Jun 2024 | 10.036 | -0.01 | -0.12% | 10.038 | 10.038 | 10.036 | 4,071 |
| 19 Jun 2024 | 10.048 | 0.02 | 0.22% | 10.056 | 10.056 | 10.048 | 90 |
| 18 Jun 2024 | 10.026 | 0.00 | 0.00% | 10.026 | 10.026 | 10.026 | 0 |
| 17 Jun 2024 | 10.026 | -0.07 | -0.65% | 10.052 | 10.052 | 10.026 | 1,740 |
| 14 Jun 2024 | 10.092 | 0.11 | 1.12% | 10.06 | 10.092 | 10.06 | 8,900 |
| 13 Jun 2024 | 9.98 | 0.01 | 0.14% | 9.98 | 9.98 | 9.98 | 2,605 |
| 12 Jun 2024 | 9.966 | 0.00 | 0.00% | 9.966 | 9.966 | 9.966 | 0 |
| 11 Jun 2024 | 9.966 | -0.02 | -0.18% | 9.966 | 9.966 | 9.966 | 269 |
| 10 Jun 2024 | 9.984 | 0.05 | 0.51% | 9.984 | 9.984 | 9.984 | 900 |
| 07 Jun 2024 | 9.933 | 0.04 | 0.36% | 9.913 | 9.933 | 9.891 | 103,663 |
| 06 Jun 2024 | 9.897 | 0.00 | 0.00% | 9.921 | 9.921 | 9.897 | 9,459 |
| 05 Jun 2024 | 9.897 | 0.01 | 0.13% | 9.887 | 9.898 | 9.883 | 127,391 |
| 04 Jun 2024 | 9.884 | -0.01 | -0.13% | 9.897 | 9.897 | 9.884 | 4,803 |
| 03 Jun 2024 | 9.897 | 0.03 | 0.32% | 9.918 | 9.918 | 9.897 | 536 |
| 31 May 2024 | 9.865 | 0.02 | 0.22% | 9.848 | 9.865 | 9.848 | 2,700 |
| 30 May 2024 | 9.843 | 0.00 | 0.00% | 9.843 | 9.843 | 9.843 | 0 |
| 29 May 2024 | 9.843 | 0.00 | 0.00% | 9.843 | 9.843 | 9.843 | 0 |
| 28 May 2024 | 9.843 | -0.05 | -0.54% | 9.853 | 9.853 | 9.843 | 1,302 |
| 27 May 2024 | 9.896 | 0.03 | 0.31% | 9.893 | 9.896 | 9.893 | 1,000 |
| 24 May 2024 | 9.865 | -0.02 | -0.17% | 9.861 | 9.866 | 9.845 | 88,645 |
| 23 May 2024 | 9.882 | -0.01 | -0.05% | 9.894 | 9.897 | 9.882 | 56,401 |
| 22 May 2024 | 9.887 | 0.00 | 0.04% | 9.89 | 9.905 | 9.887 | 2,314 |
| 21 May 2024 | 9.883 | 0.04 | 0.38% | 9.818 | 9.883 | 9.815 | 607 |
| 20 May 2024 | 9.846 | -0.03 | -0.34% | 9.898 | 9.898 | 9.846 | 429 |
| 17 May 2024 | 9.88 | -0.02 | -0.20% | 9.88 | 9.88 | 9.88 | 600 |
| 16 May 2024 | 9.90 | 0.02 | 0.20% | 9.921 | 9.921 | 9.899 | 2,555 |
| 15 May 2024 | 9.88 | -0.01 | -0.05% | 9.859 | 9.902 | 9.859 | 1,475 |
| 14 May 2024 | 9.885 | 0.00 | 0.00% | 9.885 | 9.885 | 9.885 | 0 |
| 13 May 2024 | 9.885 | -0.04 | -0.43% | 9.91 | 9.91 | 9.883 | 2,600 |
| 10 May 2024 | 9.928 | 0.03 | 0.32% | 9.928 | 9.928 | 9.928 | 1,200 |
| 09 May 2024 | 9.896 | -0.06 | -0.58% | 9.918 | 9.918 | 9.896 | 1,280 |
| 08 May 2024 | 9.954 | 0.04 | 0.36% | 9.954 | 9.954 | 9.954 | 1,000 |
| 07 May 2024 | 9.918 | 0.00 | 0.05% | 9.922 | 9.922 | 9.918 | 5,232 |
| 06 May 2024 | 9.913 | 0.01 | 0.08% | 9.915 | 9.915 | 9.913 | 1,329 |
| 03 May 2024 | 9.905 | -0.03 | -0.27% | 9.884 | 9.906 | 9.884 | 1,699 |
| 02 May 2024 | 9.932 | 0.03 | 0.33% | 9.917 | 9.932 | 9.917 | 1,529 |
| 30 Abr 2024 | 9.899 | -0.01 | -0.13% | 9.899 | 9.899 | 9.899 | 19 |
| 29 Abr 2024 | 9.912 | 0.03 | 0.30% | 9.912 | 9.912 | 9.912 | 503 |
| 26 Abr 2024 | 9.882 | -0.05 | -0.52% | 9.882 | 9.882 | 9.882 | 508 |
| 25 Abr 2024 | 9.934 | 0.00 | 0.00% | 9.934 | 9.934 | 9.934 | 0 |
| 24 Abr 2024 | 9.934 | -0.01 | -0.13% | 9.946 | 9.946 | 9.909 | 3,622 |
| 23 Abr 2024 | 9.947 | 0.00 | 0.04% | 9.919 | 9.947 | 9.919 | 3,460 |
| 22 Abr 2024 | 9.943 | 0.01 | 0.13% | 9.945 | 9.945 | 9.943 | 331 |
| 19 Abr 2024 | 9.93 | 0.00 | 0.00% | 9.904 | 9.93 | 9.887 | 3,351 |
| 18 Abr 2024 | 9.93 | 0.04 | 0.40% | 9.93 | 9.93 | 9.93 | 200 |
| 17 Abr 2024 | 9.89 | 0.00 | 0.00% | 9.89 | 9.89 | 9.89 | 0 |
| 16 Abr 2024 | 9.89 | -0.07 | -0.73% | 9.89 | 9.89 | 9.89 | 931 |
| 15 Abr 2024 | 9.963 | -0.01 | -0.06% | 9.965 | 9.965 | 9.963 | 790 |
| 12 Abr 2024 | 9.969 | 0.08 | 0.85% | 9.969 | 9.969 | 9.969 | 1,500 |
| 11 Abr 2024 | 9.885 | -0.03 | -0.29% | 9.895 | 9.895 | 9.885 | 150 |
| 10 Abr 2024 | 9.914 | 0.08 | 0.83% | 9.864 | 9.914 | 9.84 | 2,302 |
| 09 Abr 2024 | 9.832 | -0.02 | -0.16% | 9.802 | 9.832 | 9.802 | 1,086 |
| 08 Abr 2024 | 9.848 | -0.01 | -0.14% | 9.919 | 9.919 | 9.848 | 2,533 |
| 05 Abr 2024 | 9.862 | 0.06 | 0.59% | 9.81 | 9.862 | 9.81 | 1,906 |
| 04 Abr 2024 | 9.804 | -0.15 | -1.46% | 9.825 | 9.825 | 9.804 | 1,972 |
| 03 Abr 2024 | 9.949 | 0.00 | 0.00% | 9.949 | 9.949 | 9.949 | 0 |
| 02 Abr 2024 | 9.949 | 0.06 | 0.57% | 9.958 | 9.958 | 9.949 | 535 |
