Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SMEG1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 15.92 | -0.43 | -2.64% | 15.92 | 15.92 | 15.92 | 0 |
| 13 Jun 2024 | 16.35 | -0.44 | -2.64% | 16.35 | 16.35 | 16.35 | 0 |
| 12 Jun 2024 | 16.79 | -0.29 | -1.72% | 16.79 | 16.79 | 16.79 | 0 |
| 11 Jun 2024 | 17.09 | -0.91 | -5.03% | 17.09 | 17.09 | 17.09 | 0 |
| 10 Jun 2024 | 17.99 | 0.00 | 0.00% | 17.99 | 17.99 | 17.99 | 0 |
| 07 Jun 2024 | 17.99 | -0.53 | -2.88% | 17.99 | 17.99 | 17.99 | 0 |
| 06 Jun 2024 | 18.53 | -0.08 | -0.42% | 18.53 | 18.53 | 18.53 | 0 |
| 05 Jun 2024 | 18.60 | 0.02 | 0.13% | 18.60 | 18.60 | 18.60 | 0 |
| 04 Jun 2024 | 18.58 | -0.05 | -0.26% | 18.58 | 18.58 | 18.58 | 0 |
| 03 Jun 2024 | 18.63 | -0.01 | -0.03% | 18.63 | 18.63 | 18.63 | 0 |
| 31 May 2024 | 18.63 | 0.21 | 1.14% | 18.63 | 18.63 | 18.63 | 0 |
| 30 May 2024 | 18.42 | -0.05 | -0.29% | 18.42 | 18.42 | 18.42 | 0 |
| 29 May 2024 | 18.48 | -0.08 | -0.45% | 18.48 | 18.48 | 18.48 | 0 |
| 28 May 2024 | 18.56 | -0.01 | -0.06% | 18.56 | 18.56 | 18.56 | 0 |
| 27 May 2024 | 18.57 | 0.03 | 0.16% | 18.57 | 18.57 | 18.57 | 0 |
| 24 May 2024 | 18.54 | -0.02 | -0.13% | 18.54 | 18.54 | 18.54 | 0 |
| 23 May 2024 | 18.57 | -0.24 | -1.28% | 18.57 | 18.57 | 18.57 | 0 |
| 22 May 2024 | 18.81 | 0.07 | 0.38% | 18.81 | 18.81 | 18.81 | 0 |
| 21 May 2024 | 18.74 | 0.00 | 0.00% | 18.74 | 18.74 | 18.74 | 0 |
| 20 May 2024 | 18.74 | -0.18 | -0.95% | 18.74 | 18.74 | 18.74 | 0 |
| 17 May 2024 | 18.92 | -0.01 | -0.06% | 18.92 | 18.92 | 18.92 | 0 |
| 16 May 2024 | 18.93 | -0.10 | -0.54% | 18.93 | 18.93 | 18.93 | 0 |
| 15 May 2024 | 19.03 | 0.19 | 1.02% | 19.03 | 19.03 | 19.03 | 0 |
| 14 May 2024 | 18.84 | 0.00 | 0.00% | 18.84 | 18.84 | 18.84 | 0 |
| 13 May 2024 | 18.84 | -0.16 | -0.85% | 18.84 | 18.84 | 18.84 | 0 |
| 10 May 2024 | 19.00 | 0.18 | 0.96% | 19.00 | 19.00 | 19.00 | 0 |
| 09 May 2024 | 18.82 | 0.05 | 0.29% | 18.82 | 18.82 | 18.82 | 0 |
| 08 May 2024 | 18.77 | 0.23 | 1.23% | 18.77 | 18.77 | 18.77 | 0 |
| 07 May 2024 | 18.54 | 0.21 | 1.15% | 18.54 | 18.54 | 18.54 | 0 |
| 06 May 2024 | 18.33 | 0.11 | 0.59% | 18.33 | 18.33 | 18.33 | 0 |
| 03 May 2024 | 18.22 | -0.03 | -0.16% | 18.22 | 18.22 | 18.22 | 0 |
| 02 May 2024 | 18.25 | 0.41 | 2.30% | 18.25 | 18.25 | 18.25 | 0 |
| 30 Abr 2024 | 17.84 | 0.02 | 0.12% | 17.84 | 17.84 | 17.84 | 0 |
| 29 Abr 2024 | 17.82 | 0.16 | 0.93% | 17.82 | 17.82 | 17.82 | 0 |
| 26 Abr 2024 | 17.65 | 0.02 | 0.12% | 17.65 | 17.65 | 17.65 | 0 |
| 25 Abr 2024 | 17.63 | -0.01 | -0.03% | 17.63 | 17.63 | 17.63 | 0 |
| 24 Abr 2024 | 17.64 | 0.08 | 0.43% | 17.64 | 17.64 | 17.64 | 0 |
| 23 Abr 2024 | 17.56 | 0.04 | 0.25% | 17.56 | 17.56 | 17.56 | 0 |
| 22 Abr 2024 | 17.52 | 0.05 | 0.29% | 17.52 | 17.52 | 17.52 | 0 |
| 19 Abr 2024 | 17.47 | 0.12 | 0.69% | 17.47 | 17.47 | 17.47 | 0 |
| 18 Abr 2024 | 17.35 | 0.10 | 0.57% | 17.35 | 17.35 | 17.35 | 0 |
| 17 Abr 2024 | 17.25 | 0.02 | 0.13% | 17.25 | 17.25 | 17.25 | 0 |
| 16 Abr 2024 | 17.23 | -0.03 | -0.19% | 17.23 | 17.23 | 17.23 | 0 |
| 15 Abr 2024 | 17.26 | -0.15 | -0.88% | 17.26 | 17.26 | 17.26 | 0 |
| 12 Abr 2024 | 17.41 | 0.29 | 1.70% | 17.41 | 17.41 | 17.41 | 0 |
| 11 Abr 2024 | 17.12 | -0.08 | -0.48% | 17.12 | 17.12 | 17.12 | 0 |
| 10 Abr 2024 | 17.20 | -0.04 | -0.26% | 17.20 | 17.20 | 17.20 | 0 |
| 09 Abr 2024 | 17.25 | 0.18 | 1.06% | 17.25 | 17.25 | 17.25 | 0 |
| 08 Abr 2024 | 17.07 | 0.18 | 1.07% | 17.07 | 17.07 | 17.07 | 0 |
| 05 Abr 2024 | 16.89 | -0.21 | -1.22% | 16.89 | 16.89 | 16.89 | 0 |
| 04 Abr 2024 | 17.09 | 0.04 | 0.23% | 17.09 | 17.09 | 17.09 | 0 |
| 03 Abr 2024 | 17.06 | -0.03 | -0.16% | 17.06 | 17.06 | 17.06 | 0 |
| 02 Abr 2024 | 17.08 | 0.08 | 0.45% | 17.08 | 17.08 | 17.08 | 0 |
| 28 Mar 2024 | 17.01 | -0.14 | -0.79% | 17.01 | 17.01 | 17.01 | 0 |
| 27 Mar 2024 | 17.14 | 0.13 | 0.78% | 17.14 | 17.14 | 17.14 | 0 |
| 26 Mar 2024 | 17.01 | 0.00 | -0.01% | 17.01 | 17.01 | 17.01 | 0 |
| 25 Mar 2024 | 17.01 | 0.09 | 0.56% | 17.01 | 17.01 | 17.01 | 0 |
| 22 Mar 2024 | 16.92 | 0.09 | 0.55% | 16.92 | 16.92 | 16.92 | 0 |
| 21 Mar 2024 | 16.83 | -0.10 | -0.57% | 16.83 | 16.83 | 16.83 | 0 |
| 20 Mar 2024 | 16.92 | 0.06 | 0.37% | 16.92 | 16.92 | 16.92 | 0 |
| 19 Mar 2024 | 16.86 | 0.06 | 0.35% | 16.86 | 16.86 | 16.86 | 0 |
| 18 Mar 2024 | 16.80 | -0.06 | -0.36% | 16.80 | 16.80 | 16.80 | 0 |
