Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SMET5L Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 9.95 | 0.42 | 4.41% | 9.93 | 9.98 | 9.50 | 325 |
| 01 Jul 2024 | 9.53 | -1.74 | -15.44% | 10.19 | 10.42 | 9.04 | 100 |
| 28 Jun 2024 | 11.27 | -0.36 | -3.10% | 11.91 | 12.14 | 11.21 | 100 |
| 27 Jun 2024 | 11.63 | 0.67 | 6.11% | 10.95 | 12.04 | 10.86 | 100 |
| 26 Jun 2024 | 10.96 | 0.37 | 3.49% | 10.80 | 11.12 | 10.33 | 150 |
| 25 Jun 2024 | 10.59 | 0.72 | 7.29% | 9.72 | 10.70 | 9.44 | 75 |
| 24 Jun 2024 | 9.87 | 0.46 | 4.89% | 9.46 | 10.40 | 9.38 | 0 |
| 21 Jun 2024 | 9.41 | -0.60 | -5.99% | 10.11 | 10.17 | 9.41 | 710 |
| 20 Jun 2024 | 10.01 | 0.21 | 2.14% | 9.90 | 10.27 | 9.79 | 300 |
| 19 Jun 2024 | 9.80 | -0.13 | -1.31% | 9.80 | 10.06 | 9.67 | 50 |
| 18 Jun 2024 | 9.93 | 0.00 | 0.00% | 10.48 | 10.56 | 9.77 | 800 |
| 17 Jun 2024 | 9.93 | -0.23 | -2.26% | 10.29 | 10.50 | 9.56 | 150 |
| 14 Jun 2024 | 10.16 | -0.12 | -1.17% | 10.31 | 10.55 | 9.86 | 2,749 |
| 13 Jun 2024 | 10.28 | -0.35 | -3.29% | 10.70 | 10.81 | 10.09 | 3,522 |
| 12 Jun 2024 | 10.63 | 0.44 | 4.32% | 10.67 | 11.42 | 10.24 | 1,280 |
| 11 Jun 2024 | 10.19 | 0.39 | 3.98% | 10.06 | 10.42 | 9.77 | 50 |
| 10 Jun 2024 | 9.80 | 0.32 | 3.38% | 9.18 | 9.80 | 9.18 | 0 |
| 07 Jun 2024 | 9.48 | -0.10 | -1.04% | 9.29 | 9.62 | 9.02 | 50 |
| 06 Jun 2024 | 9.58 | 0.84 | 9.61% | 9.33 | 9.97 | 9.09 | 59 |
| 05 Jun 2024 | 8.74 | 1.00 | 12.92% | 8.00 | 8.97 | 7.88 | 4,340 |
| 04 Jun 2024 | 7.74 | -0.31 | -3.85% | 7.83 | 7.88 | 7.56 | 0 |
| 03 Jun 2024 | 8.05 | 1.67 | 26.18% | 7.23 | 8.05 | 7.19 | 209 |
| 31 May 2024 | 6.38 | -0.86 | -11.88% | 7.10 | 7.28 | 6.26 | 1,266 |
| 30 May 2024 | 7.24 | -0.91 | -11.17% | 7.51 | 7.83 | 7.16 | 225 |
| 29 May 2024 | 8.15 | 0.19 | 2.39% | 8.10 | 8.27 | 7.81 | 177 |
| 28 May 2024 | 7.96 | -0.02 | -0.25% | 8.25 | 8.58 | 7.86 | 0 |
| 27 May 2024 | 7.98 | -0.18 | -2.21% | 8.07 | 8.14 | 7.88 | 50 |
| 24 May 2024 | 8.16 | 0.67 | 8.95% | 7.32 | 8.23 | 7.26 | 517 |
| 23 May 2024 | 7.49 | -0.32 | -4.10% | 7.64 | 7.94 | 7.15 | 1,715 |
| 22 May 2024 | 7.81 | 0.49 | 6.69% | 7.13 | 7.81 | 7.06 | 150 |
| 21 May 2024 | 7.32 | -0.33 | -4.31% | 7.52 | 7.58 | 7.28 | 1,020 |
| 20 May 2024 | 7.65 | 0.02 | 0.26% | 7.79 | 7.88 | 7.54 | 2,360 |
| 17 May 2024 | 7.63 | -0.39 | -4.86% | 7.87 | 7.90 | 7.51 | 1,100 |
| 16 May 2024 | 8.02 | 0.00 | 0.00% | 8.78 | 8.78 | 8.02 | 1,385 |
| 15 May 2024 | 8.02 | 0.21 | 2.69% | 7.85 | 8.09 | 7.64 | 74 |
| 14 May 2024 | 7.81 | 0.40 | 5.40% | 7.44 | 7.81 | 6.95 | 580 |
| 13 May 2024 | 7.41 | -0.53 | -6.68% | 8.33 | 8.33 | 7.22 | 160 |
| 10 May 2024 | 7.94 | -0.30 | -3.64% | 8.28 | 8.51 | 7.77 | 800 |
| 09 May 2024 | 8.24 | 0.12 | 1.48% | 7.97 | 8.24 | 7.70 | 4,100 |
| 08 May 2024 | 8.12 | 0.39 | 5.05% | 7.66 | 8.19 | 7.35 | 150 |
| 07 May 2024 | 7.73 | 0.77 | 11.06% | 7.40 | 7.73 | 7.24 | 2,042 |
| 06 May 2024 | 6.96 | 0.54 | 8.41% | 6.61 | 7.01 | 6.58 | 1,160 |
| 03 May 2024 | 6.42 | 0.73 | 12.83% | 5.88 | 6.63 | 5.70 | 3,656 |
| 02 May 2024 | 5.69 | 0.14 | 2.52% | 5.75 | 6.02 | 5.35 | 100 |
| 30 Abr 2024 | 5.55 | 0.14 | 2.59% | 5.32 | 5.75 | 5.13 | 489 |
| 29 Abr 2024 | 5.41 | -0.44 | -7.52% | 6.20 | 6.26 | 5.39 | 2,555 |
| 26 Abr 2024 | 5.85 | 0.52 | 9.76% | 6.31 | 6.61 | 5.38 | 4,291 |
| 25 Abr 2024 | 5.33 | -16.95 | -76.08% | 5.16 | 9.16 | 4.90 | 13,773 |
| 24 Abr 2024 | 22.28 | -0.34 | -1.50% | 26.20 | 26.70 | 22.14 | 1,404 |
| 23 Abr 2024 | 22.62 | 3.32 | 17.20% | 20.34 | 23.61 | 20.34 | 1,372 |
| 22 Abr 2024 | 19.30 | -2.56 | -11.71% | 20.28 | 22.31 | 19.01 | 115 |
| 19 Abr 2024 | 21.86 | -6.04 | -21.65% | 24.16 | 26.93 | 21.29 | 0 |
| 18 Abr 2024 | 27.90 | 3.59 | 14.77% | 24.54 | 27.90 | 24.15 | 232 |
| 17 Abr 2024 | 24.31 | -1.44 | -5.59% | 25.06 | 26.37 | 24.31 | 0 |
| 16 Abr 2024 | 25.75 | -2.22 | -7.94% | 25.71 | 26.42 | 23.86 | 70 |
| 15 Abr 2024 | 27.97 | -1.98 | -6.61% | 28.09 | 31.47 | 27.67 | 750 |
| 12 Abr 2024 | 29.95 | -0.77 | -2.51% | 32.05 | 32.35 | 29.30 | 10 |
| 11 Abr 2024 | 30.72 | -0.53 | -1.70% | 31.20 | 32.10 | 30.50 | 64 |
| 10 Abr 2024 | 31.25 | 2.60 | 9.08% | 30.12 | 31.25 | 27.35 | 640 |
| 09 Abr 2024 | 28.65 | -3.60 | -11.16% | 30.92 | 31.65 | 27.06 | 1,090 |
| 08 Abr 2024 | 32.25 | -0.40 | -1.23% | 32.92 | 34.42 | 31.95 | 270 |
| 05 Abr 2024 | 32.65 | 0.98 | 3.09% | 29.39 | 33.62 | 29.35 | 1,502 |
| 04 Abr 2024 | 31.67 | 4.19 | 15.25% | 28.23 | 31.97 | 28.17 | 327 |
