SMODL5 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.44 | 0.023 | 5.52% | 0.508 | 0.579 | 0.424 | 15,000 |
30 May 2024 | 0.417 | 0.00 | 0.00% | 0.443 | 0.585 | 0.404 | 12,000 |
29 May 2024 | 0.417 | -0.102 | -19.65% | 0.54 | 0.566 | 0.333 | 15,000 |
28 May 2024 | 0.519 | -0.431 | -45.37% | 0.919 | 0.945 | 0.488 | 9,000 |
27 May 2024 | 0.95 | 0.022 | 2.37% | 0.926 | 0.959 | 0.921 | 0 |
24 May 2024 | 0.928 | 0.093 | 11.14% | 0.873 | 1.019 | 0.835 | 0 |
23 May 2024 | 0.835 | 0.081 | 10.74% | 0.854 | 0.874 | 0.735 | 6,000 |
22 May 2024 | 0.754 | 0.326 | 76.17% | 0.503 | 0.758 | 0.476 | 0 |
21 May 2024 | 0.428 | 0.009 | 2.15% | 0.46 | 0.471 | 0.414 | 0 |
20 May 2024 | 0.419 | 0.074 | 21.45% | 0.35 | 0.427 | 0.341 | 0 |
17 May 2024 | 0.345 | 0.021 | 6.48% | 0.351 | 0.354 | 0.315 | 0 |
16 May 2024 | 0.324 | 0.0585 | 22.03% | 0.308 | 0.333 | 0.301 | 0 |
15 May 2024 | 0.2655 | -0.0425 | -13.80% | 0.301 | 0.304 | 0.262 | 0 |
14 May 2024 | 0.308 | 0.0675 | 28.07% | 0.272 | 0.315 | 0.2655 | 0 |
13 May 2024 | 0.2405 | 0.0225 | 10.32% | 0.204 | 0.262 | 0.203 | 0 |
10 May 2024 | 0.218 | -0.053 | -19.56% | 0.259 | 0.277 | 0.218 | 2,700 |
09 May 2024 | 0.271 | 0.0205 | 8.18% | 0.25 | 0.282 | 0.2485 | 0 |
08 May 2024 | 0.2505 | 0.024 | 10.60% | 0.2435 | 0.258 | 0.2285 | 0 |
07 May 2024 | 0.2265 | 0.0015 | 0.67% | 0.2545 | 0.2605 | 0.2265 | 0 |
06 May 2024 | 0.225 | -0.0495 | -18.03% | 0.288 | 0.2985 | 0.2195 | 0 |
03 May 2024 | 0.2745 | 0.036 | 15.09% | 0.283 | 0.293 | 0.272 | 2,500 |
02 May 2024 | 0.2385 | 0.046 | 23.90% | 0.1895 | 0.261 | 0.169 | 7,000 |
30 Abr 2024 | 0.1925 | 0.0085 | 4.62% | 0.184 | 0.1965 | 0.1755 | 500 |
29 Abr 2024 | 0.184 | 0.033 | 21.85% | 0.16 | 0.1875 | 0.158 | 0 |
26 Abr 2024 | 0.151 | 0.019 | 14.39% | 0.1475 | 0.1585 | 0.143 | 7,000 |
25 Abr 2024 | 0.132 | -0.0255 | -16.19% | 0.163 | 0.18 | 0.1285 | 10,000 |
24 Abr 2024 | 0.1575 | -0.0015 | -0.94% | 0.1615 | 0.1895 | 0.153 | 0 |
23 Abr 2024 | 0.159 | 0.031 | 24.22% | 0.138 | 0.1595 | 0.1355 | 0 |
22 Abr 2024 | 0.128 | 0.00 | 0.00% | 0.1245 | 0.1295 | 0.1115 | 0 |
19 Abr 2024 | 0.128 | -0.0005 | -0.39% | 0.1185 | 0.1305 | 0.1165 | 0 |
18 Abr 2024 | 0.1285 | -0.007 | -5.17% | 0.137 | 0.1375 | 0.1145 | 0 |
17 Abr 2024 | 0.1355 | -0.0085 | -5.90% | 0.1345 | 0.142 | 0.128 | 0 |
16 Abr 2024 | 0.144 | -0.0015 | -1.03% | 0.1365 | 0.1495 | 0.1245 | 0 |
15 Abr 2024 | 0.1455 | -0.015 | -9.35% | 0.15 | 0.152 | 0.145 | 0 |
12 Abr 2024 | 0.1605 | 0.013 | 8.81% | 0.159 | 0.1635 | 0.1515 | 10,000 |
11 Abr 2024 | 0.1475 | -0.0125 | -7.81% | 0.161 | 0.1675 | 0.14 | 0 |
10 Abr 2024 | 0.16 | -0.0455 | -22.14% | 0.201 | 0.2095 | 0.156 | 0 |
09 Abr 2024 | 0.2055 | 0.0595 | 40.75% | 0.1525 | 0.221 | 0.1455 | 133,074 |
08 Abr 2024 | 0.146 | 0.0095 | 6.96% | 0.136 | 0.1495 | 0.1285 | 0 |
05 Abr 2024 | 0.1365 | -0.007 | -4.88% | 0.1355 | 0.141 | 0.1315 | 0 |
04 Abr 2024 | 0.1435 | 0.00 | 0.00% | 0.1285 | 0.1435 | 0.128 | 0 |
03 Abr 2024 | 0.1435 | -0.0135 | -8.60% | 0.143 | 0.148 | 0.1305 | 0 |
02 Abr 2024 | 0.157 | -0.015 | -8.72% | 0.161 | 0.171 | 0.1465 | 0 |
28 Mar 2024 | 0.172 | -0.0325 | -15.89% | 0.205 | 0.212 | 0.1705 | 11,000 |
27 Mar 2024 | 0.2045 | 0.006 | 3.02% | 0.183 | 0.224 | 0.1625 | 0 |
26 Mar 2024 | 0.1985 | 0.019 | 10.58% | 0.2115 | 0.224 | 0.1895 | 92,074 |
25 Mar 2024 | 0.1795 | 0.015 | 9.12% | 0.1655 | 0.1995 | 0.1655 | 0 |
22 Mar 2024 | 0.1645 | -0.004 | -2.37% | 0.1585 | 0.1705 | 0.1575 | 0 |
21 Mar 2024 | 0.1685 | 0.0275 | 19.50% | 0.1525 | 0.1715 | 0.1495 | 0 |
20 Mar 2024 | 0.141 | -0.023 | -14.02% | 0.1655 | 0.1665 | 0.1305 | 0 |
19 Mar 2024 | 0.164 | 0.001 | 0.61% | 0.1585 | 0.168 | 0.15 | 0 |
18 Mar 2024 | 0.163 | 0.023 | 16.43% | 0.16 | 0.1825 | 0.156 | 0 |
15 Mar 2024 | 0.14 | -0.016 | -10.26% | 0.1535 | 0.163 | 0.1375 | 0 |
14 Mar 2024 | 0.156 | -0.0435 | -21.80% | 0.1835 | 0.2015 | 0.153 | 1,000 |
13 Mar 2024 | 0.1995 | -0.0245 | -10.94% | 0.2195 | 0.2355 | 0.195 | 0 |
12 Mar 2024 | 0.224 | -0.0095 | -4.07% | 0.2425 | 0.2455 | 0.2155 | 0 |
11 Mar 2024 | 0.2335 | 0.09 | 62.72% | 0.1655 | 0.2505 | 0.159 | 0 |
08 Mar 2024 | 0.1435 | 0.0065 | 4.74% | 0.1395 | 0.1495 | 0.136 | 0 |
07 Mar 2024 | 0.137 | 0.0135 | 10.93% | 0.128 | 0.137 | 0.1215 | 0 |
06 Mar 2024 | 0.1235 | 0.0185 | 17.62% | 0.1165 | 0.1265 | 0.1155 | 0 |
05 Mar 2024 | 0.105 | 0.0015 | 1.45% | 0.117 | 0.1185 | 0.1035 | 0 |
04 Mar 2024 | 0.1035 | -0.013 | -11.16% | 0.1135 | 0.1195 | 0.0995 | 0 |