SMIB7S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.0459 | -0.0031 | -6.33% | 0.0481 | 0.0482 | 0.0447 | 64,354,289 |
09 May 2024 | 0.049 | -0.0016 | -3.16% | 0.0507 | 0.0524 | 0.049 | 19,588,360 |
08 May 2024 | 0.0506 | 0.0008 | 1.61% | 0.0502 | 0.0524 | 0.0493 | 35,450,190 |
07 May 2024 | 0.0498 | -0.0028 | -5.32% | 0.0515 | 0.0517 | 0.0483 | 44,832,385 |
06 May 2024 | 0.0526 | -0.0037 | -6.57% | 0.0558 | 0.0559 | 0.0518 | 40,520,855 |
03 May 2024 | 0.0563 | 0.0015 | 2.74% | 0.0539 | 0.0572 | 0.0529 | 37,796,244 |
02 May 2024 | 0.0548 | 0.0006 | 1.11% | 0.0549 | 0.0555 | 0.0525 | 34,421,590 |
30 Abr 2024 | 0.0542 | 0.0049 | 9.94% | 0.0496 | 0.0548 | 0.0491 | 32,564,850 |
29 Abr 2024 | 0.0493 | -0.0007 | -1.40% | 0.0484 | 0.0505 | 0.0482 | 10,889,555 |
26 Abr 2024 | 0.05 | -0.003 | -5.66% | 0.051 | 0.052 | 0.0489 | 29,222,893 |
25 Abr 2024 | 0.053 | 0.0028 | 5.58% | 0.0507 | 0.0553 | 0.0498 | 71,114,964 |
24 Abr 2024 | 0.0502 | 0.0008 | 1.62% | 0.0468 | 0.0508 | 0.0462 | 58,652,899 |
23 Abr 2024 | 0.0494 | -0.0079 | -13.79% | 0.0549 | 0.0557 | 0.0493 | 62,052,449 |
22 Abr 2024 | 0.0573 | -0.0031 | -5.13% | 0.0566 | 0.0606 | 0.0555 | 42,953,402 |
19 Abr 2024 | 0.0604 | -0.0009 | -1.47% | 0.0665 | 0.0679 | 0.0603 | 55,983,237 |
18 Abr 2024 | 0.0613 | -0.0025 | -3.92% | 0.0625 | 0.065 | 0.0611 | 34,358,021 |
17 Abr 2024 | 0.0638 | -0.0037 | -5.48% | 0.0679 | 0.0687 | 0.062 | 52,319,418 |
16 Abr 2024 | 0.0675 | 0.0065 | 10.66% | 0.0669 | 0.074 | 0.065 | 49,214,515 |
15 Abr 2024 | 0.061 | -0.0026 | -4.09% | 0.0627 | 0.0627 | 0.0569 | 70,291,907 |
12 Abr 2024 | 0.0636 | 0.0001 | 0.16% | 0.0613 | 0.0649 | 0.0585 | 66,365,910 |
11 Abr 2024 | 0.0635 | 0.0038 | 6.37% | 0.0599 | 0.066 | 0.0592 | 52,771,697 |
10 Abr 2024 | 0.0597 | -0.001 | -1.65% | 0.0598 | 0.0639 | 0.0573 | 55,849,232 |
09 Abr 2024 | 0.0607 | 0.0037 | 6.49% | 0.0574 | 0.0615 | 0.057 | 40,878,542 |
08 Abr 2024 | 0.057 | -0.0032 | -5.32% | 0.06 | 0.0603 | 0.0567 | 25,912,069 |
05 Abr 2024 | 0.0602 | 0.0048 | 8.66% | 0.0606 | 0.0621 | 0.06 | 68,313,571 |
04 Abr 2024 | 0.0554 | 0.0001 | 0.18% | 0.0553 | 0.056 | 0.0544 | 13,994,694 |
03 Abr 2024 | 0.0553 | -0.0012 | -2.12% | 0.0576 | 0.0582 | 0.0553 | 28,222,148 |
02 Abr 2024 | 0.0565 | 0.0038 | 7.21% | 0.0521 | 0.057 | 0.0508 | 49,075,387 |
28 Mar 2024 | 0.0527 | 0.0003 | 0.57% | 0.0513 | 0.0527 | 0.0513 | 21,272,790 |
27 Mar 2024 | 0.0524 | -0.0006 | -1.13% | 0.0532 | 0.0542 | 0.0518 | 23,766,789 |
26 Mar 2024 | 0.053 | -0.0005 | -0.93% | 0.053 | 0.0535 | 0.0521 | 21,397,257 |
25 Mar 2024 | 0.0535 | -0.0033 | -5.81% | 0.0575 | 0.0575 | 0.0533 | 39,868,602 |
22 Mar 2024 | 0.0568 | -0.0005 | -0.87% | 0.058 | 0.0591 | 0.0565 | 18,556,043 |
21 Mar 2024 | 0.0573 | -0.0007 | -1.21% | 0.0541 | 0.0597 | 0.0534 | 41,773,906 |
20 Mar 2024 | 0.058 | -0.0004 | -0.68% | 0.0586 | 0.0592 | 0.0577 | 20,579,743 |
19 Mar 2024 | 0.0584 | -0.0038 | -6.11% | 0.0628 | 0.0632 | 0.0582 | 35,000,340 |
18 Mar 2024 | 0.0622 | -0.0003 | -0.48% | 0.0617 | 0.0633 | 0.0597 | 32,077,728 |
15 Mar 2024 | 0.0625 | -0.0022 | -3.40% | 0.0653 | 0.0658 | 0.0614 | 29,154,167 |
14 Mar 2024 | 0.0647 | 0.001 | 1.57% | 0.0631 | 0.0654 | 0.062 | 42,036,860 |
13 Mar 2024 | 0.0637 | -0.0021 | -3.19% | 0.0648 | 0.065 | 0.062 | 41,067,090 |
12 Mar 2024 | 0.0658 | -0.0059 | -8.23% | 0.0692 | 0.0713 | 0.0648 | 49,612,997 |
11 Mar 2024 | 0.0717 | 0.0012 | 1.70% | 0.0726 | 0.075 | 0.0717 | 28,313,434 |
08 Mar 2024 | 0.0705 | 0.00 | 0.00% | 0.0702 | 0.0711 | 0.069 | 23,002,161 |
07 Mar 2024 | 0.0705 | -0.0005 | -0.70% | 0.0725 | 0.075 | 0.069 | 45,937,506 |
06 Mar 2024 | 0.071 | -0.004 | -5.33% | 0.0745 | 0.075 | 0.0705 | 24,191,883 |
05 Mar 2024 | 0.075 | -0.0035 | -4.46% | 0.081 | 0.081 | 0.074 | 34,692,719 |
04 Mar 2024 | 0.0785 | -0.001 | -1.26% | 0.0785 | 0.08 | 0.0775 | 26,570,174 |
01 Mar 2024 | 0.0795 | -0.0045 | -5.36% | 0.082 | 0.082 | 0.078 | 35,468,782 |
29 Feb 2024 | 0.084 | 0.00 | 0.00% | 0.083 | 0.085 | 0.0815 | 16,038,375 |
28 Feb 2024 | 0.084 | 0.001 | 1.20% | 0.0825 | 0.0855 | 0.0825 | 11,931,252 |
27 Feb 2024 | 0.083 | -0.001 | -1.19% | 0.085 | 0.0865 | 0.082 | 13,949,211 |
26 Feb 2024 | 0.084 | 0.001 | 1.20% | 0.0835 | 0.086 | 0.0825 | 19,656,458 |
23 Feb 2024 | 0.083 | -0.0065 | -7.26% | 0.089 | 0.0895 | 0.083 | 26,913,475 |
22 Feb 2024 | 0.0895 | -0.0075 | -7.73% | 0.09 | 0.0925 | 0.0875 | 57,785,794 |
21 Feb 2024 | 0.097 | -0.0065 | -6.28% | 0.1015 | 0.102 | 0.096 | 30,390,613 |
20 Feb 2024 | 0.1035 | -0.001 | -0.96% | 0.1045 | 0.106 | 0.102 | 17,066,482 |
19 Feb 2024 | 0.1045 | 0.002 | 1.95% | 0.104 | 0.106 | 0.1035 | 7,960,518 |
16 Feb 2024 | 0.1025 | -0.002 | -1.91% | 0.10 | 0.1035 | 0.098 | 29,219,533 |
15 Feb 2024 | 0.1045 | -0.008 | -7.11% | 0.11 | 0.11 | 0.104 | 34,342,808 |
14 Feb 2024 | 0.1125 | -0.0045 | -3.85% | 0.119 | 0.1195 | 0.1115 | 17,316,531 |
13 Feb 2024 | 0.117 | 0.0065 | 5.88% | 0.1105 | 0.118 | 0.1105 | 25,779,004 |