SMCD5S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 Jun 2024 | 6.95 | 0.73 | 11.74% | 6.68 | 7.04 | 6.45 | 0 |
07 Jun 2024 | 6.22 | 0.02 | 0.32% | 5.99 | 6.24 | 5.92 | 0 |
06 Jun 2024 | 6.20 | 0.14 | 2.31% | 6.12 | 6.24 | 5.99 | 0 |
05 Jun 2024 | 6.06 | -0.02 | -0.33% | 5.76 | 6.20 | 5.70 | 0 |
04 Jun 2024 | 6.08 | -0.27 | -4.25% | 6.11 | 6.25 | 6.03 | 0 |
03 Jun 2024 | 6.35 | -0.75 | -10.56% | 6.36 | 6.65 | 6.14 | 0 |
31 May 2024 | 7.10 | -0.59 | -7.67% | 7.46 | 7.47 | 7.02 | 0 |
30 May 2024 | 7.69 | 0.01 | 0.13% | 8.23 | 8.23 | 7.58 | 0 |
29 May 2024 | 7.68 | 0.62 | 8.78% | 7.37 | 7.69 | 7.12 | 0 |
28 May 2024 | 7.06 | 0.59 | 9.12% | 6.47 | 7.07 | 6.47 | 0 |
27 May 2024 | 6.47 | -0.12 | -1.82% | 6.57 | 6.67 | 6.42 | 0 |
24 May 2024 | 6.59 | 0.27 | 4.27% | 6.73 | 6.75 | 6.43 | 0 |
23 May 2024 | 6.32 | 0.44 | 7.48% | 5.80 | 6.32 | 5.77 | 0 |
22 May 2024 | 5.88 | 0.15 | 2.62% | 5.84 | 5.98 | 5.76 | 0 |
21 May 2024 | 5.73 | 0.37 | 6.90% | 5.60 | 5.75 | 5.52 | 0 |
20 May 2024 | 5.36 | 0.17 | 3.28% | 5.20 | 5.38 | 5.15 | 0 |
17 May 2024 | 5.19 | 0.20 | 4.01% | 5.08 | 5.23 | 5.07 | 0 |
16 May 2024 | 4.99 | -0.10 | -1.96% | 5.01 | 5.12 | 4.93 | 0 |
15 May 2024 | 5.09 | -0.34 | -6.26% | 5.37 | 5.38 | 5.08 | 0 |
14 May 2024 | 5.43 | 0.46 | 9.26% | 5.32 | 5.48 | 5.19 | 0 |
13 May 2024 | 4.97 | -0.56 | -10.13% | 5.00 | 5.09 | 4.86 | 0 |
10 May 2024 | 5.53 | -0.21 | -3.66% | 5.67 | 5.73 | 5.46 | 0 |
09 May 2024 | 5.74 | -0.03 | -0.52% | 5.70 | 5.83 | 5.67 | 0 |
08 May 2024 | 5.77 | 0.13 | 2.30% | 5.86 | 5.94 | 5.70 | 0 |
07 May 2024 | 5.64 | 0.22 | 4.06% | 5.58 | 5.64 | 5.46 | 0 |
06 May 2024 | 5.42 | -0.10 | -1.81% | 5.47 | 5.52 | 5.35 | 0 |
03 May 2024 | 5.52 | 0.54 | 10.84% | 5.16 | 5.62 | 5.00 | 0 |
02 May 2024 | 4.98 | -0.35 | -6.57% | 5.04 | 5.26 | 4.97 | 0 |
30 Abr 2024 | 5.33 | 0.12 | 2.30% | 5.24 | 6.08 | 4.91 | 0 |
29 Abr 2024 | 5.21 | 0.00 | 0.00% | 5.17 | 5.28 | 5.13 | 0 |
26 Abr 2024 | 5.21 | 0.28 | 5.68% | 5.03 | 5.43 | 4.98 | 0 |
25 Abr 2024 | 4.93 | -0.24 | -4.64% | 4.79 | 5.01 | 4.78 | 0 |
24 Abr 2024 | 5.17 | 0.19 | 3.82% | 4.88 | 5.24 | 4.88 | 0 |
23 Abr 2024 | 4.98 | -0.19 | -3.68% | 5.02 | 5.03 | 4.92 | 0 |
22 Abr 2024 | 5.17 | -0.26 | -4.79% | 5.32 | 5.39 | 5.16 | 0 |
19 Abr 2024 | 5.43 | -0.05 | -0.91% | 5.69 | 5.69 | 5.35 | 0 |
18 Abr 2024 | 5.48 | -0.44 | -7.43% | 5.53 | 5.60 | 5.45 | 0 |
17 Abr 2024 | 5.92 | -0.12 | -1.99% | 6.11 | 6.13 | 5.89 | 0 |
16 Abr 2024 | 6.04 | 0.17 | 2.90% | 6.07 | 6.09 | 5.94 | 0 |
15 Abr 2024 | 5.87 | -0.01 | -0.17% | 5.79 | 5.91 | 5.71 | 0 |
12 Abr 2024 | 5.88 | 0.07 | 1.20% | 5.68 | 5.93 | 5.63 | 0 |
11 Abr 2024 | 5.81 | -0.19 | -3.17% | 5.68 | 5.84 | 5.58 | 0 |
10 Abr 2024 | 6.00 | 0.14 | 2.39% | 5.52 | 6.02 | 5.43 | 0 |
09 Abr 2024 | 5.86 | 0.03 | 0.51% | 5.72 | 5.93 | 5.60 | 0 |
08 Abr 2024 | 5.83 | -0.01 | -0.17% | 5.79 | 5.87 | 5.64 | 0 |
05 Abr 2024 | 5.84 | 0.86 | 17.27% | 5.48 | 5.85 | 5.40 | 0 |
04 Abr 2024 | 4.98 | 0.15 | 3.11% | 4.96 | 5.03 | 4.88 | 0 |
03 Abr 2024 | 4.83 | 0.07 | 1.47% | 4.83 | 4.94 | 4.79 | 0 |
02 Abr 2024 | 4.76 | 0.36 | 8.18% | 4.69 | 4.80 | 4.61 | 0 |
28 Mar 2024 | 4.40 | -0.24 | -5.17% | 4.45 | 4.54 | 4.36 | 0 |
27 Mar 2024 | 4.64 | -0.09 | -1.90% | 4.69 | 4.69 | 4.55 | 0 |
26 Mar 2024 | 4.73 | -0.01 | -0.21% | 4.70 | 4.80 | 4.65 | 0 |
25 Mar 2024 | 4.74 | 0.32 | 7.24% | 4.43 | 4.78 | 4.37 | 0 |
22 Mar 2024 | 4.42 | 0.12 | 2.79% | 4.32 | 4.42 | 4.27 | 0 |
21 Mar 2024 | 4.30 | -0.17 | -3.80% | 4.18 | 4.31 | 4.13 | 0 |
20 Mar 2024 | 4.47 | 0.17 | 3.95% | 4.33 | 4.48 | 4.28 | 0 |
19 Mar 2024 | 4.30 | -0.40 | -8.51% | 4.72 | 4.75 | 4.30 | 0 |
18 Mar 2024 | 4.70 | 0.08 | 1.73% | 4.69 | 4.70 | 4.57 | 0 |
15 Mar 2024 | 4.62 | 0.03 | 0.65% | 4.45 | 4.63 | 4.30 | 0 |
14 Mar 2024 | 4.59 | 0.37 | 8.77% | 4.30 | 4.73 | 4.21 | 0 |
13 Mar 2024 | 4.22 | 0.63 | 17.55% | 3.63 | 4.25 | 3.60 | 0 |