Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SMX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 6,547.90 | 28.03 | 0.43% | 6,519.87 | 6,551.85 | 6,519.87 | 0 |
| 01 May 2024 | 6,519.87 | 2.01 | 0.03% | 6,517.86 | 6,526.13 | 6,508.63 | 0 |
| 30 Abr 2024 | 6,517.86 | -2.10 | -0.03% | 6,519.96 | 6,544.06 | 6,517.86 | 0 |
| 29 Abr 2024 | 6,519.96 | 35.68 | 0.55% | 6,484.28 | 6,526.00 | 6,481.36 | 0 |
| 26 Abr 2024 | 6,484.28 | 71.75 | 1.12% | 6,412.53 | 6,484.28 | 6,412.53 | 0 |
| 25 Abr 2024 | 6,412.53 | -21.65 | -0.34% | 6,434.18 | 6,446.69 | 6,411.37 | 0 |
| 24 Abr 2024 | 6,434.18 | -17.53 | -0.27% | 6,451.71 | 6,463.88 | 6,434.18 | 0 |
| 23 Abr 2024 | 6,451.71 | 38.81 | 0.61% | 6,412.90 | 6,457.41 | 6,412.90 | 0 |
| 22 Abr 2024 | 6,412.90 | 81.78 | 1.29% | 6,331.12 | 6,412.90 | 6,331.12 | 0 |
| 19 Abr 2024 | 6,331.12 | -33.92 | -0.53% | 6,365.04 | 6,365.04 | 6,321.18 | 0 |
| 18 Abr 2024 | 6,365.04 | 24.37 | 0.38% | 6,340.67 | 6,365.04 | 6,340.67 | 0 |
| 17 Abr 2024 | 6,340.67 | 3.89 | 0.06% | 6,336.78 | 6,364.08 | 6,336.78 | 0 |
| 16 Abr 2024 | 6,336.78 | -85.68 | -1.33% | 6,422.46 | 6,422.46 | 6,333.10 | 0 |
| 15 Abr 2024 | 6,422.46 | -20.62 | -0.32% | 6,443.08 | 6,447.85 | 6,422.46 | 0 |
| 12 Abr 2024 | 6,443.08 | 19.52 | 0.30% | 6,423.56 | 6,461.75 | 6,423.56 | 0 |
| 11 Abr 2024 | 6,423.56 | 11.43 | 0.18% | 6,412.13 | 6,432.33 | 6,404.36 | 0 |
| 10 Abr 2024 | 6,412.13 | 4.84 | 0.08% | 6,407.29 | 6,452.11 | 6,402.02 | 0 |
| 09 Abr 2024 | 6,407.29 | -5.59 | -0.09% | 6,412.88 | 6,427.24 | 6,403.94 | 0 |
| 08 Abr 2024 | 6,412.88 | 46.29 | 0.73% | 6,366.59 | 6,413.83 | 6,366.59 | 0 |
| 05 Abr 2024 | 6,366.59 | -29.25 | -0.46% | 6,395.84 | 6,395.84 | 6,355.70 | 0 |
| 04 Abr 2024 | 6,395.84 | 29.83 | 0.47% | 6,366.01 | 6,395.84 | 6,365.14 | 0 |
| 03 Abr 2024 | 6,366.01 | 2.05 | 0.03% | 6,363.96 | 6,370.65 | 6,347.25 | 0 |
| 02 Abr 2024 | 6,363.96 | -24.94 | -0.39% | 6,388.90 | 6,405.10 | 6,363.96 | 0 |
| 28 Mar 2024 | 6,388.90 | 29.74 | 0.47% | 6,359.16 | 6,388.90 | 6,355.83 | 0 |
| 27 Mar 2024 | 6,359.16 | 13.28 | 0.21% | 6,345.88 | 6,359.16 | 6,338.22 | 0 |
| 26 Mar 2024 | 6,345.88 | 31.85 | 0.50% | 6,314.03 | 6,345.88 | 6,310.72 | 0 |
| 25 Mar 2024 | 6,314.03 | -19.77 | -0.31% | 6,333.80 | 6,334.34 | 6,314.03 | 0 |
| 22 Mar 2024 | 6,333.80 | 24.24 | 0.38% | 6,309.56 | 6,333.80 | 6,305.84 | 0 |
| 21 Mar 2024 | 6,309.56 | 42.08 | 0.67% | 6,267.48 | 6,324.84 | 6,267.48 | 0 |
| 20 Mar 2024 | 6,267.48 | 1.10 | 0.02% | 6,266.38 | 6,275.27 | 6,256.91 | 0 |
| 19 Mar 2024 | 6,266.38 | -11.41 | -0.18% | 6,277.79 | 6,280.49 | 6,256.58 | 0 |
| 18 Mar 2024 | 6,277.79 | -12.46 | -0.20% | 6,290.25 | 6,308.01 | 6,274.19 | 0 |
| 15 Mar 2024 | 6,290.25 | 6.97 | 0.11% | 6,283.28 | 6,290.25 | 6,275.27 | 0 |
| 14 Mar 2024 | 6,283.28 | 25.22 | 0.40% | 6,258.06 | 6,293.88 | 6,258.06 | 0 |
| 13 Mar 2024 | 6,258.06 | -53.73 | -0.85% | 6,311.79 | 6,311.79 | 6,258.06 | 0 |
| 12 Mar 2024 | 6,311.79 | 11.43 | 0.18% | 6,300.36 | 6,322.41 | 6,300.36 | 0 |
| 11 Mar 2024 | 6,300.36 | -47.71 | -0.75% | 6,348.07 | 6,348.07 | 6,295.31 | 0 |
| 08 Mar 2024 | 6,348.07 | 11.01 | 0.17% | 6,337.06 | 6,351.57 | 6,328.39 | 0 |
| 07 Mar 2024 | 6,337.06 | 22.37 | 0.35% | 6,314.69 | 6,354.16 | 6,311.10 | 0 |
| 06 Mar 2024 | 6,314.69 | 32.68 | 0.52% | 6,282.01 | 6,335.20 | 6,281.62 | 0 |
| 05 Mar 2024 | 6,282.01 | -13.58 | -0.22% | 6,295.59 | 6,301.99 | 6,278.43 | 0 |
| 04 Mar 2024 | 6,295.59 | -22.92 | -0.36% | 6,318.51 | 6,325.42 | 6,295.59 | 0 |
| 01 Mar 2024 | 6,318.51 | 60.93 | 0.97% | 6,257.58 | 6,322.67 | 6,257.58 | 0 |
| 29 Feb 2024 | 6,257.58 | 6.03 | 0.10% | 6,251.55 | 6,292.81 | 6,251.55 | 0 |
| 28 Feb 2024 | 6,251.55 | -49.84 | -0.79% | 6,301.39 | 6,307.90 | 6,251.55 | 0 |
| 27 Feb 2024 | 6,301.39 | 8.19 | 0.13% | 6,293.20 | 6,320.81 | 6,293.20 | 0 |
| 26 Feb 2024 | 6,293.20 | -19.81 | -0.31% | 6,313.01 | 6,314.99 | 6,293.20 | 0 |
| 23 Feb 2024 | 6,313.01 | 5.50 | 0.09% | 6,307.51 | 6,319.48 | 6,302.56 | 0 |
| 22 Feb 2024 | 6,307.51 | 39.58 | 0.63% | 6,267.93 | 6,330.78 | 6,267.93 | 0 |
| 21 Feb 2024 | 6,267.93 | -5.49 | -0.09% | 6,273.42 | 6,291.73 | 6,267.93 | 0 |
| 20 Feb 2024 | 6,273.42 | -30.97 | -0.49% | 6,304.39 | 6,306.15 | 6,273.42 | 0 |
| 19 Feb 2024 | 6,304.39 | 16.93 | 0.27% | 6,287.46 | 6,306.14 | 6,283.54 | 0 |
| 16 Feb 2024 | 6,287.46 | 5.04 | 0.08% | 6,282.42 | 6,290.94 | 6,277.31 | 0 |
| 15 Feb 2024 | 6,282.42 | 60.69 | 0.98% | 6,221.73 | 6,285.18 | 6,221.73 | 0 |
| 14 Feb 2024 | 6,221.73 | -7.57 | -0.12% | 6,229.30 | 6,257.07 | 6,221.73 | 0 |
| 13 Feb 2024 | 6,229.30 | -30.85 | -0.49% | 6,260.15 | 6,271.15 | 6,206.01 | 0 |
| 12 Feb 2024 | 6,260.15 | 24.05 | 0.39% | 6,236.10 | 6,260.15 | 6,236.10 | 0 |
| 09 Feb 2024 | 6,236.10 | 11.96 | 0.19% | 6,224.14 | 6,236.50 | 6,224.14 | 0 |
| 08 Feb 2024 | 6,224.14 | -3.47 | -0.06% | 6,227.61 | 6,253.50 | 6,224.14 | 0 |
| 07 Feb 2024 | 6,227.61 | -35.39 | -0.57% | 6,263.00 | 6,269.84 | 6,227.61 | 0 |
| 06 Feb 2024 | 6,263.00 | 21.61 | 0.35% | 6,241.39 | 6,278.24 | 6,241.39 | 0 |
| 05 Feb 2024 | 6,241.39 | -24.51 | -0.39% | 6,265.90 | 6,288.94 | 6,241.39 | 0 |
