SMCP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 2.45 | 0.02 | 0.82% | 2.45 | 2.54 | 2.45 | 106,507 |
09 May 2024 | 2.43 | 0.02 | 0.62% | 2.415 | 2.45 | 2.38 | 33,504 |
08 May 2024 | 2.415 | -0.01 | -0.21% | 2.425 | 2.465 | 2.365 | 120,908 |
07 May 2024 | 2.42 | 0.11 | 4.54% | 2.30 | 2.515 | 2.30 | 230,781 |
06 May 2024 | 2.315 | -0.02 | -0.86% | 2.355 | 2.39 | 2.305 | 128,415 |
03 May 2024 | 2.335 | 0.14 | 6.38% | 2.195 | 2.37 | 2.19 | 224,940 |
02 May 2024 | 2.195 | -0.07 | -3.09% | 2.28 | 2.29 | 2.195 | 119,211 |
30 Abr 2024 | 2.265 | -0.07 | -2.79% | 2.33 | 2.335 | 2.26 | 106,985 |
29 Abr 2024 | 2.33 | 0.07 | 3.10% | 2.28 | 2.335 | 2.25 | 87,143 |
26 Abr 2024 | 2.26 | 0.01 | 0.67% | 2.245 | 2.295 | 2.245 | 77,487 |
25 Abr 2024 | 2.245 | -0.09 | -3.85% | 2.32 | 2.345 | 2.235 | 68,875 |
24 Abr 2024 | 2.335 | -0.05 | -2.10% | 2.42 | 2.42 | 2.335 | 81,744 |
23 Abr 2024 | 2.385 | 0.12 | 5.30% | 2.27 | 2.425 | 2.27 | 230,925 |
22 Abr 2024 | 2.265 | 0.09 | 4.14% | 2.17 | 2.31 | 2.165 | 85,018 |
19 Abr 2024 | 2.175 | -0.08 | -3.33% | 2.22 | 2.225 | 2.135 | 144,980 |
18 Abr 2024 | 2.25 | 0.00 | 0.00% | 2.26 | 2.26 | 2.20 | 106,654 |
17 Abr 2024 | 2.25 | 0.00 | 0.22% | 2.225 | 2.25 | 2.21 | 107,926 |
16 Abr 2024 | 2.245 | -0.02 | -0.88% | 2.245 | 2.255 | 2.21 | 76,772 |
15 Abr 2024 | 2.265 | 0.03 | 1.34% | 2.235 | 2.295 | 2.195 | 146,549 |
12 Abr 2024 | 2.235 | -0.08 | -3.46% | 2.335 | 2.34 | 2.205 | 193,601 |
11 Abr 2024 | 2.315 | -0.02 | -0.64% | 2.31 | 2.36 | 2.29 | 196,137 |
10 Abr 2024 | 2.33 | -0.02 | -0.85% | 2.37 | 2.475 | 2.325 | 251,414 |
09 Abr 2024 | 2.35 | 0.01 | 0.43% | 2.31 | 2.38 | 2.29 | 173,049 |
08 Abr 2024 | 2.34 | 0.13 | 5.88% | 2.23 | 2.38 | 2.23 | 139,839 |
05 Abr 2024 | 2.21 | -0.05 | -2.21% | 2.25 | 2.25 | 2.19 | 158,187 |
04 Abr 2024 | 2.26 | -0.03 | -1.31% | 2.30 | 2.345 | 2.245 | 104,063 |
03 Abr 2024 | 2.29 | 0.01 | 0.44% | 2.295 | 2.295 | 2.22 | 199,783 |
02 Abr 2024 | 2.28 | -0.05 | -2.15% | 2.33 | 2.35 | 2.27 | 116,145 |
28 Mar 2024 | 2.33 | 0.02 | 0.87% | 2.315 | 2.365 | 2.28 | 113,435 |
27 Mar 2024 | 2.31 | 0.04 | 1.76% | 2.25 | 2.31 | 2.225 | 227,744 |
26 Mar 2024 | 2.27 | -0.08 | -3.20% | 2.325 | 2.325 | 2.245 | 83,264 |
25 Mar 2024 | 2.345 | -0.04 | -1.47% | 2.33 | 2.36 | 2.295 | 74,039 |
22 Mar 2024 | 2.38 | 0.00 | 0.21% | 2.355 | 2.425 | 2.35 | 68,512 |
21 Mar 2024 | 2.375 | 0.04 | 1.50% | 2.36 | 2.405 | 2.33 | 71,838 |
20 Mar 2024 | 2.34 | 0.00 | 0.00% | 2.36 | 2.37 | 2.27 | 110,169 |
19 Mar 2024 | 2.34 | -0.13 | -5.07% | 2.46 | 2.46 | 2.33 | 139,624 |
18 Mar 2024 | 2.465 | -0.03 | -1.20% | 2.51 | 2.57 | 2.445 | 120,872 |
15 Mar 2024 | 2.495 | -0.06 | -2.16% | 2.50 | 2.50 | 2.38 | 1,086,403 |
14 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.53 | 2.60 | 2.485 | 126,488 |
13 Mar 2024 | 2.55 | 0.07 | 3.03% | 2.49 | 2.55 | 2.42 | 152,269 |
12 Mar 2024 | 2.475 | 0.10 | 3.99% | 2.40 | 2.51 | 2.35 | 180,748 |
11 Mar 2024 | 2.38 | 0.18 | 8.18% | 2.25 | 2.535 | 2.22 | 407,994 |
08 Mar 2024 | 2.20 | 0.06 | 2.80% | 2.14 | 2.22 | 2.11 | 342,005 |
07 Mar 2024 | 2.14 | -0.10 | -4.25% | 2.215 | 2.215 | 2.105 | 448,894 |
06 Mar 2024 | 2.235 | -0.05 | -1.97% | 2.30 | 2.335 | 2.235 | 360,385 |
05 Mar 2024 | 2.28 | -0.11 | -4.40% | 2.365 | 2.365 | 2.275 | 229,410 |
04 Mar 2024 | 2.385 | -0.05 | -1.85% | 2.43 | 2.465 | 2.345 | 198,263 |
01 Mar 2024 | 2.43 | -0.15 | -5.63% | 2.58 | 2.58 | 2.37 | 330,695 |
29 Feb 2024 | 2.575 | -0.28 | -9.81% | 2.70 | 2.76 | 2.51 | 448,879 |
28 Feb 2024 | 2.855 | -0.01 | -0.17% | 2.88 | 2.90 | 2.695 | 169,594 |
27 Feb 2024 | 2.86 | 0.04 | 1.42% | 2.825 | 2.925 | 2.795 | 176,750 |
26 Feb 2024 | 2.82 | 0.09 | 3.30% | 2.785 | 2.975 | 2.785 | 329,032 |
23 Feb 2024 | 2.73 | -0.07 | -2.50% | 2.81 | 2.82 | 2.69 | 85,487 |
22 Feb 2024 | 2.80 | 0.06 | 2.19% | 2.76 | 2.84 | 2.73 | 100,735 |
21 Feb 2024 | 2.74 | -0.05 | -1.79% | 2.78 | 2.84 | 2.715 | 50,437 |
20 Feb 2024 | 2.79 | -0.08 | -2.62% | 2.755 | 2.815 | 2.725 | 58,745 |
19 Feb 2024 | 2.865 | 0.00 | 0.00% | 2.865 | 2.865 | 2.865 | 0.00 |
16 Feb 2024 | 2.865 | 0.02 | 0.70% | 2.905 | 2.94 | 2.785 | 203,959 |
15 Feb 2024 | 2.845 | 0.17 | 6.16% | 2.70 | 2.85 | 2.685 | 182,207 |
14 Feb 2024 | 2.68 | 0.07 | 2.68% | 2.605 | 2.71 | 2.585 | 203,211 |
13 Feb 2024 | 2.61 | -0.09 | -3.15% | 2.715 | 2.74 | 2.60 | 74,702 |