SEMB Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 6,838.00 | -15.50 | -0.23% | 6,865.00 | 6,865.00 | 6,819.00 | 3,597 |
21 May 2024 | 6,853.50 | -2.50 | -0.04% | 6,905.00 | 6,905.00 | 6,842.00 | 2,371 |
20 May 2024 | 6,856.00 | 6.50 | 0.09% | 6,899.00 | 6,899.00 | 6,840.50 | 5,507 |
17 May 2024 | 6,849.50 | -53.50 | -0.78% | 6,892.00 | 6,913.00 | 6,849.50 | 1,358 |
16 May 2024 | 6,903.00 | -21.50 | -0.31% | 6,946.00 | 6,946.00 | 6,897.00 | 1,528 |
15 May 2024 | 6,924.50 | 13.00 | 0.19% | 6,959.00 | 6,988.00 | 6,855.50 | 3,303 |
14 May 2024 | 6,911.50 | -8.00 | -0.12% | 6,961.00 | 6,961.00 | 6,890.50 | 7,559 |
13 May 2024 | 6,919.50 | -11.50 | -0.17% | 6,971.00 | 6,971.00 | 6,915.50 | 43,302 |
10 May 2024 | 6,931.00 | -6.00 | -0.09% | 6,985.00 | 6,985.00 | 6,924.50 | 39,317 |
09 May 2024 | 6,937.00 | -9.00 | -0.13% | 6,986.00 | 6,986.00 | 6,914.00 | 1,992 |
08 May 2024 | 6,946.00 | -4.50 | -0.06% | 6,978.00 | 6,980.50 | 6,939.50 | 7,847 |
07 May 2024 | 6,950.50 | 51.50 | 0.75% | 6,974.00 | 6,974.00 | 6,915.00 | 3,851 |
03 May 2024 | 6,899.00 | 46.00 | 0.67% | 6,888.00 | 6,975.00 | 6,818.50 | 3,263 |
02 May 2024 | 6,853.00 | 47.00 | 0.69% | 6,856.00 | 6,858.50 | 6,814.00 | 33,827 |
01 May 2024 | 6,806.00 | -14.00 | -0.21% | 6,853.00 | 6,853.00 | 6,793.50 | 1,920 |
30 Abr 2024 | 6,820.00 | -13.50 | -0.20% | 6,851.00 | 6,851.00 | 6,800.00 | 40,187 |
29 Abr 2024 | 6,833.50 | -16.00 | -0.23% | 6,867.00 | 6,867.00 | 6,817.00 | 8,407 |
26 Abr 2024 | 6,849.50 | 58.00 | 0.85% | 6,819.00 | 6,855.00 | 6,798.50 | 14,173 |
25 Abr 2024 | 6,791.50 | -57.00 | -0.83% | 6,819.00 | 6,833.50 | 6,778.50 | 7,414 |
24 Abr 2024 | 6,848.50 | -54.50 | -0.79% | 6,884.00 | 6,902.00 | 6,844.00 | 3,145 |
23 Abr 2024 | 6,903.00 | -27.00 | -0.39% | 6,910.00 | 6,962.50 | 6,885.50 | 50,783 |
22 Abr 2024 | 6,930.00 | 57.00 | 0.83% | 6,848.00 | 6,945.00 | 6,848.00 | 31,615 |
19 Abr 2024 | 6,873.00 | 34.50 | 0.50% | 6,846.00 | 6,878.00 | 6,842.00 | 8,247 |
18 Abr 2024 | 6,838.50 | -36.50 | -0.53% | 6,866.00 | 6,873.50 | 6,835.50 | 1,174 |
17 Abr 2024 | 6,875.00 | 43.50 | 0.64% | 6,823.00 | 6,880.50 | 6,820.00 | 35,283 |
16 Abr 2024 | 6,831.50 | -32.50 | -0.47% | 6,813.00 | 6,863.00 | 6,784.00 | 40,701 |
15 Abr 2024 | 6,864.00 | -75.00 | -1.08% | 6,916.00 | 6,937.50 | 6,862.50 | 22,580 |
12 Abr 2024 | 6,939.00 | 43.50 | 0.63% | 6,885.00 | 6,965.50 | 6,885.00 | 22,916 |
11 Abr 2024 | 6,895.50 | -51.00 | -0.73% | 6,899.00 | 6,974.50 | 6,813.00 | 2,815 |
10 Abr 2024 | 6,946.50 | 0.50 | 0.01% | 6,944.00 | 7,009.50 | 6,908.00 | 2,447 |
09 Abr 2024 | 6,946.00 | 36.00 | 0.52% | 6,911.00 | 6,946.00 | 6,908.50 | 3,635 |
08 Abr 2024 | 6,910.00 | -14.50 | -0.21% | 6,905.00 | 6,929.50 | 6,901.50 | 4,274 |
05 Abr 2024 | 6,924.50 | 6.50 | 0.09% | 6,931.00 | 7,001.00 | 6,827.50 | 12,504 |
04 Abr 2024 | 6,918.00 | 21.50 | 0.31% | 6,947.00 | 6,947.00 | 6,890.00 | 19,046 |
03 Abr 2024 | 6,896.50 | -23.50 | -0.34% | 6,970.00 | 6,970.00 | 6,892.50 | 2,155 |
02 Abr 2024 | 6,920.00 | -16.50 | -0.24% | 6,951.00 | 6,981.00 | 6,892.50 | 6,732 |
28 Mar 2024 | 6,936.50 | -16.50 | -0.24% | 7,005.00 | 7,005.00 | 6,932.00 | 5,278 |
27 Mar 2024 | 6,953.00 | 19.50 | 0.28% | 6,950.00 | 6,957.00 | 6,923.00 | 1,526 |
26 Mar 2024 | 6,933.50 | 7.50 | 0.11% | 6,935.00 | 6,940.00 | 6,918.50 | 2,554 |
25 Mar 2024 | 6,926.00 | -40.00 | -0.57% | 6,985.00 | 6,985.00 | 6,912.50 | 6,458 |
22 Mar 2024 | 6,966.00 | 64.50 | 0.93% | 6,927.00 | 6,969.00 | 6,927.00 | 4,714 |
21 Mar 2024 | 6,901.50 | 72.50 | 1.06% | 6,849.00 | 6,904.00 | 6,815.00 | 46,104 |
20 Mar 2024 | 6,829.00 | 17.00 | 0.25% | 6,810.00 | 6,838.50 | 6,803.50 | 690 |
19 Mar 2024 | 6,812.00 | 33.50 | 0.49% | 6,790.00 | 6,814.50 | 6,775.50 | 2,613 |
18 Mar 2024 | 6,778.50 | 4.00 | 0.06% | 6,737.00 | 6,786.00 | 6,737.00 | 2,065 |
15 Mar 2024 | 6,774.50 | -11.50 | -0.17% | 6,817.00 | 6,817.00 | 6,756.00 | 1,227 |
14 Mar 2024 | 6,786.00 | -45.00 | -0.66% | 6,784.00 | 6,809.50 | 6,757.50 | 2,514 |
13 Mar 2024 | 6,831.00 | 4.00 | 0.06% | 6,860.00 | 6,860.00 | 6,810.50 | 1,221 |
12 Mar 2024 | 6,827.00 | -3.00 | -0.04% | 6,840.00 | 6,851.50 | 6,770.00 | 4,117 |
11 Mar 2024 | 6,830.00 | 19.00 | 0.28% | 6,850.00 | 6,850.00 | 6,810.50 | 2,200 |
08 Mar 2024 | 6,811.00 | -21.50 | -0.31% | 6,860.00 | 6,860.00 | 6,753.00 | 30,993 |
07 Mar 2024 | 6,832.50 | -13.00 | -0.19% | 6,858.00 | 6,871.50 | 6,829.50 | 7,609 |
06 Mar 2024 | 6,845.50 | 14.00 | 0.20% | 6,878.00 | 6,878.00 | 6,830.00 | 2,331 |
05 Mar 2024 | 6,831.50 | 9.50 | 0.14% | 6,832.00 | 6,856.00 | 6,824.50 | 19,299 |
04 Mar 2024 | 6,822.00 | -29.50 | -0.43% | 6,878.00 | 6,878.00 | 6,821.50 | 5,328 |
01 Mar 2024 | 6,851.50 | 19.00 | 0.28% | 6,856.00 | 6,856.50 | 6,823.00 | 1,772 |
29 Feb 2024 | 6,832.50 | 39.50 | 0.58% | 6,814.00 | 6,833.50 | 6,779.50 | 2,358 |
28 Feb 2024 | 6,793.00 | 24.50 | 0.36% | 6,796.00 | 6,808.50 | 6,785.50 | 17,022 |
27 Feb 2024 | 6,768.50 | -19.00 | -0.28% | 6,794.00 | 6,794.50 | 6,766.50 | 53,585 |
26 Feb 2024 | 6,787.50 | -7.50 | -0.11% | 6,811.00 | 6,817.50 | 6,786.50 | 2,131 |
23 Feb 2024 | 6,795.00 | 33.00 | 0.49% | 6,799.00 | 6,799.00 | 6,738.50 | 795 |