Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SMCX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 305.55 | -1.35 | -0.44% | 307.50 | 308.65 | 305.55 | 82 |
| 27 Jun 2024 | 306.90 | -2.45 | -0.79% | 306.90 | 306.90 | 306.90 | 22 |
| 26 Jun 2024 | 309.35 | -0.55 | -0.18% | 309.35 | 309.35 | 309.35 | 30 |
| 25 Jun 2024 | 309.90 | -3.00 | -0.96% | 311.55 | 311.55 | 309.70 | 46 |
| 24 Jun 2024 | 312.90 | 5.20 | 1.69% | 312.90 | 312.90 | 312.90 | 8 |
| 21 Jun 2024 | 307.70 | -3.00 | -0.97% | 308.50 | 308.50 | 307.70 | 125 |
| 20 Jun 2024 | 310.70 | 1.10 | 0.36% | 310.70 | 310.70 | 310.70 | 1 |
| 19 Jun 2024 | 309.60 | 2.00 | 0.65% | 310.30 | 310.30 | 309.60 | 34 |
| 18 Jun 2024 | 307.60 | 1.20 | 0.39% | 310.30 | 310.30 | 307.60 | 81 |
| 17 Jun 2024 | 306.40 | 0.55 | 0.18% | 306.40 | 306.40 | 306.40 | 10 |
| 14 Jun 2024 | 305.85 | -8.70 | -2.77% | 307.90 | 308.70 | 305.55 | 166 |
| 13 Jun 2024 | 314.55 | 1.05 | 0.33% | 314.55 | 314.55 | 314.55 | 9 |
| 12 Jun 2024 | 313.50 | 0.90 | 0.29% | 313.50 | 313.50 | 313.50 | 25 |
| 11 Jun 2024 | 312.60 | -3.15 | -1.00% | 312.60 | 312.60 | 312.60 | 5 |
| 10 Jun 2024 | 315.75 | 0.00 | 0.00% | 315.75 | 315.75 | 315.75 | 0 |
| 07 Jun 2024 | 315.75 | -1.75 | -0.55% | 316.20 | 316.90 | 313.85 | 94 |
| 06 Jun 2024 | 317.50 | 1.50 | 0.47% | 319.65 | 319.65 | 317.50 | 24 |
| 05 Jun 2024 | 316.00 | -1.75 | -0.55% | 316.00 | 316.00 | 316.00 | 1 |
| 04 Jun 2024 | 317.75 | 1.30 | 0.41% | 315.80 | 317.75 | 315.80 | 66 |
| 03 Jun 2024 | 316.45 | 0.00 | 0.00% | 316.45 | 316.45 | 316.45 | 0 |
| 31 May 2024 | 316.45 | -0.40 | -0.13% | 316.45 | 316.45 | 316.45 | 29 |
| 30 May 2024 | 316.85 | 1.85 | 0.59% | 311.90 | 316.85 | 311.90 | 65 |
| 29 May 2024 | 315.00 | -4.05 | -1.27% | 315.00 | 315.00 | 315.00 | 4 |
| 28 May 2024 | 319.05 | 2.70 | 0.85% | 319.05 | 319.05 | 319.05 | 2 |
| 27 May 2024 | 316.35 | 0.65 | 0.21% | 315.95 | 317.90 | 315.95 | 65 |
| 24 May 2024 | 315.70 | 0.30 | 0.10% | 314.35 | 315.70 | 313.55 | 37 |
| 23 May 2024 | 315.40 | -0.35 | -0.11% | 316.70 | 316.70 | 315.40 | 12 |
| 22 May 2024 | 315.75 | -0.15 | -0.05% | 315.90 | 315.90 | 314.15 | 148 |
| 21 May 2024 | 315.90 | 0.55 | 0.17% | 316.05 | 316.25 | 315.10 | 44 |
| 20 May 2024 | 315.35 | 0.85 | 0.27% | 318.35 | 318.35 | 315.35 | 6 |
| 17 May 2024 | 314.50 | -0.80 | -0.25% | 313.20 | 314.50 | 313.20 | 37 |
| 16 May 2024 | 315.30 | 1.35 | 0.43% | 313.90 | 315.65 | 313.20 | 70 |
| 15 May 2024 | 313.95 | 2.55 | 0.82% | 313.50 | 313.95 | 312.00 | 79 |
| 14 May 2024 | 311.40 | 2.10 | 0.68% | 309.00 | 311.40 | 309.00 | 83 |
| 13 May 2024 | 309.30 | -0.40 | -0.13% | 309.50 | 309.50 | 308.20 | 231 |
| 10 May 2024 | 309.70 | 2.55 | 0.83% | 309.55 | 309.70 | 308.50 | 198 |
| 09 May 2024 | 307.15 | 2.70 | 0.89% | 306.35 | 307.15 | 306.35 | 32 |
| 08 May 2024 | 304.45 | 0.20 | 0.07% | 304.60 | 305.25 | 304.45 | 26 |
| 07 May 2024 | 304.25 | 1.30 | 0.43% | 303.75 | 304.25 | 303.75 | 7 |
| 06 May 2024 | 302.95 | -1.15 | -0.38% | 302.60 | 303.65 | 302.55 | 64 |
| 03 May 2024 | 304.10 | 4.65 | 1.55% | 300.55 | 304.10 | 300.55 | 80 |
| 02 May 2024 | 299.45 | 1.60 | 0.54% | 299.05 | 299.50 | 299.05 | 42 |
| 30 Abr 2024 | 297.85 | -0.15 | -0.05% | 301.40 | 301.40 | 297.85 | 132 |
| 29 Abr 2024 | 298.00 | 1.80 | 0.61% | 298.25 | 298.50 | 297.70 | 416 |
| 26 Abr 2024 | 296.20 | 3.80 | 1.30% | 295.25 | 296.20 | 295.25 | 37 |
| 25 Abr 2024 | 292.40 | -5.90 | -1.98% | 292.40 | 292.40 | 292.40 | 9 |
| 24 Abr 2024 | 298.30 | 2.15 | 0.73% | 298.15 | 298.30 | 298.15 | 103 |
| 23 Abr 2024 | 296.15 | 2.55 | 0.87% | 292.55 | 296.15 | 292.55 | 75 |
| 22 Abr 2024 | 293.60 | 2.25 | 0.77% | 292.75 | 293.60 | 292.75 | 10 |
| 19 Abr 2024 | 291.35 | -0.75 | -0.26% | 290.45 | 291.35 | 290.45 | 95 |
| 18 Abr 2024 | 292.10 | -1.35 | -0.46% | 290.90 | 292.60 | 290.85 | 890 |
| 17 Abr 2024 | 293.45 | 2.75 | 0.95% | 293.10 | 294.25 | 293.10 | 88 |
| 16 Abr 2024 | 290.70 | -7.70 | -2.58% | 290.70 | 290.70 | 290.70 | 35 |
| 15 Abr 2024 | 298.40 | -4.10 | -1.36% | 298.00 | 299.05 | 297.50 | 41 |
| 12 Abr 2024 | 302.50 | 5.15 | 1.73% | 301.85 | 302.50 | 301.00 | 75 |
| 11 Abr 2024 | 297.35 | -2.50 | -0.83% | 300.75 | 300.75 | 297.35 | 76 |
| 10 Abr 2024 | 299.85 | -0.50 | -0.17% | 299.85 | 299.85 | 299.85 | 20 |
| 09 Abr 2024 | 300.35 | 0.10 | 0.03% | 302.55 | 302.55 | 300.35 | 123 |
| 08 Abr 2024 | 300.25 | 2.65 | 0.89% | 298.40 | 300.25 | 298.40 | 52 |
| 05 Abr 2024 | 297.60 | -3.35 | -1.11% | 297.60 | 298.55 | 297.60 | 104 |
| 04 Abr 2024 | 300.95 | 0.60 | 0.20% | 300.25 | 301.10 | 300.25 | 136 |
| 03 Abr 2024 | 300.35 | 0.45 | 0.15% | 298.85 | 300.35 | 298.85 | 28 |
| 02 Abr 2024 | 299.90 | -2.10 | -0.70% | 304.20 | 304.20 | 299.90 | 107 |
