Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
3SMH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jul 2024 | 7.8239 | -0.24 | -2.95% | 7.9458 | 7.9458 | 7.7808 | 118 |
| 15 Jul 2024 | 8.0616 | 0.36 | 4.70% | 8.074 | 8.1372 | 7.9186 | 297 |
| 12 Jul 2024 | 7.70 | -0.45 | -5.52% | 7.6728 | 7.75 | 7.6728 | 3,170 |
| 11 Jul 2024 | 8.15 | -0.33 | -3.89% | 8.6745 | 8.7962 | 8.15 | 902 |
| 10 Jul 2024 | 8.48 | 0.32 | 3.90% | 8.2054 | 8.6427 | 8.2054 | 2,706 |
| 09 Jul 2024 | 8.1616 | 0.24 | 2.99% | 8.265 | 8.265 | 8.0812 | 12,341 |
| 08 Jul 2024 | 7.925 | 0.17 | 2.13% | 7.6944 | 7.925 | 7.6944 | 13,797 |
| 05 Jul 2024 | 7.7594 | 0.01 | 0.19% | 7.7564 | 7.7594 | 7.7564 | 1,800 |
| 04 Jul 2024 | 7.7445 | 0.51 | 7.01% | 7.7372 | 7.7445 | 7.7372 | 300 |
| 03 Jul 2024 | 7.2375 | 0.24 | 3.39% | 7.2375 | 7.2375 | 7.2375 | 0 |
| 02 Jul 2024 | 7.00 | -0.13 | -1.75% | 6.9624 | 7.00 | 6.8663 | 345 |
| 01 Jul 2024 | 7.125 | 0.07 | 0.99% | 7.125 | 7.125 | 7.125 | 0 |
| 28 Jun 2024 | 7.0553 | -0.11 | -1.60% | 7.0671 | 7.0671 | 7.0553 | 112 |
| 27 Jun 2024 | 7.1701 | 0.03 | 0.47% | 6.9701 | 7.1701 | 6.9701 | 10 |
| 26 Jun 2024 | 7.1368 | 0.26 | 3.76% | 7.3958 | 7.40 | 7.1368 | 188 |
| 25 Jun 2024 | 6.8782 | 0.00 | 0.00% | 6.8782 | 6.8782 | 6.8782 | 0 |
| 24 Jun 2024 | 6.8782 | -0.80 | -10.43% | 7.5162 | 7.5162 | 6.8711 | 39,600 |
| 21 Jun 2024 | 7.6792 | -0.82 | -9.61% | 7.9711 | 7.9711 | 7.3678 | 572 |
| 20 Jun 2024 | 8.4955 | -0.61 | -6.71% | 9.0664 | 9.0784 | 8.4955 | 11,670 |
| 19 Jun 2024 | 9.1067 | 0.60 | 7.00% | 8.6392 | 9.1067 | 8.5738 | 641 |
| 18 Jun 2024 | 8.5108 | 0.56 | 6.99% | 8.2554 | 8.7453 | 8.2554 | 5,861 |
| 17 Jun 2024 | 7.9551 | 0.30 | 3.91% | 7.8807 | 8.0264 | 7.8807 | 3,650 |
| 14 Jun 2024 | 7.6557 | 0.08 | 1.00% | 7.7628 | 7.8488 | 7.6557 | 15,650 |
| 13 Jun 2024 | 7.58 | 0.27 | 3.73% | 7.6508 | 7.8048 | 7.5799 | 10,240 |
| 12 Jun 2024 | 7.3077 | 0.63 | 9.40% | 6.83 | 7.3744 | 6.83 | 23,876 |
| 11 Jun 2024 | 6.68 | -0.12 | -1.76% | 6.7707 | 6.7707 | 6.443 | 64,692 |
| 10 Jun 2024 | 6.80 | 0.44 | 6.95% | 6.70 | 6.80 | 6.70 | 200 |
| 07 Jun 2024 | 6.3582 | -0.35 | -5.18% | 6.5213 | 6.5213 | 6.3575 | 230 |
| 06 Jun 2024 | 6.7056 | 0.31 | 4.77% | 6.6674 | 6.8183 | 6.644 | 2,390 |
| 05 Jun 2024 | 6.40 | 0.65 | 11.21% | 5.844 | 6.40 | 5.844 | 2,333 |
| 04 Jun 2024 | 5.7549 | 0.31 | 5.76% | 5.7549 | 5.7549 | 5.7549 | 0 |
| 03 Jun 2024 | 5.4415 | 0.00 | 0.00% | 5.4415 | 5.4415 | 5.4415 | 0 |
| 31 May 2024 | 5.4415 | -0.60 | -9.98% | 5.7478 | 5.9008 | 5.4415 | 9,200 |
| 30 May 2024 | 6.0447 | -0.07 | -1.13% | 5.8838 | 6.0447 | 5.8838 | 180 |
| 29 May 2024 | 6.114 | 0.06 | 1.04% | 6.2836 | 6.30 | 6.1003 | 1,731 |
| 28 May 2024 | 6.0509 | 0.33 | 5.78% | 6.1576 | 6.30 | 6.0222 | 25,050 |
| 27 May 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.72 | 0 |
| 24 May 2024 | 5.72 | -0.21 | -3.46% | 5.6411 | 5.72 | 5.6411 | 440 |
| 23 May 2024 | 5.925 | 0.48 | 8.87% | 6.13 | 6.13 | 5.861 | 7,180 |
| 22 May 2024 | 5.4421 | 0.15 | 2.85% | 5.3277 | 5.4421 | 5.1743 | 11,070 |
| 21 May 2024 | 5.2915 | 0.06 | 1.21% | 5.2915 | 5.2915 | 5.2915 | 0 |
| 20 May 2024 | 5.228 | 0.10 | 1.98% | 5.0312 | 5.243 | 5.0312 | 3,952 |
| 17 May 2024 | 5.1266 | -0.17 | -3.24% | 5.1266 | 5.1266 | 5.1266 | 0 |
| 16 May 2024 | 5.2984 | 0.20 | 3.84% | 5.2359 | 5.4607 | 5.2359 | 44,267 |
| 15 May 2024 | 5.1026 | 0.37 | 7.73% | 4.8341 | 5.1026 | 4.8157 | 48,141 |
| 14 May 2024 | 4.7365 | 0.07 | 1.45% | 4.6002 | 4.7365 | 4.5593 | 160 |
| 13 May 2024 | 4.669 | 0.18 | 4.04% | 4.669 | 4.669 | 4.669 | 0 |
| 10 May 2024 | 4.4878 | -0.06 | -1.33% | 4.4878 | 4.4878 | 4.4878 | 0 |
| 09 May 2024 | 4.5482 | 0.04 | 1.00% | 4.4712 | 4.5495 | 4.4712 | 1,393 |
| 08 May 2024 | 4.5032 | -0.06 | -1.35% | 4.5063 | 4.5063 | 4.35 | 20,232 |
| 07 May 2024 | 4.565 | 0.21 | 4.81% | 4.5784 | 4.5784 | 4.4426 | 12,620 |
| 06 May 2024 | 4.3554 | 0.33 | 8.10% | 4.3554 | 4.3554 | 4.3554 | 0 |
| 03 May 2024 | 4.0289 | 0.04 | 1.10% | 4.0289 | 4.0289 | 4.0289 | 0 |
| 02 May 2024 | 3.985 | -0.44 | -10.02% | 3.9075 | 3.985 | 3.9075 | 891 |
| 30 Abr 2024 | 4.4286 | 0.08 | 1.89% | 4.4286 | 4.4286 | 4.4286 | 0 |
| 29 Abr 2024 | 4.3465 | 0.25 | 6.01% | 4.4386 | 4.5161 | 4.3465 | 672 |
| 26 Abr 2024 | 4.1001 | 0.34 | 9.11% | 4.1368 | 4.1368 | 4.0999 | 550 |
| 25 Abr 2024 | 3.7577 | -0.14 | -3.65% | 3.7793 | 3.8767 | 3.7577 | 400 |
| 24 Abr 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0 |
| 23 Abr 2024 | 3.90 | 0.46 | 13.44% | 3.5856 | 3.90 | 3.5856 | 10,000 |
| 22 Abr 2024 | 3.4379 | -0.24 | -6.55% | 3.4379 | 3.4379 | 3.4379 | 50 |
| 19 Abr 2024 | 3.6789 | -0.63 | -14.68% | 3.9427 | 3.9427 | 3.6772 | 3,650 |
| 18 Abr 2024 | 4.3118 | -0.22 | -4.90% | 4.3453 | 4.3453 | 4.3118 | 450 |
