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.
SEMG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4,445.50 | 66.00 | 1.51% | 4,424.50 | 4,498.50 | 4,412.50 | 11,321 |
| 27 Jun 2024 | 4,379.50 | 2.00 | 0.05% | 4,394.00 | 4,403.50 | 4,374.00 | 6,108 |
| 26 Jun 2024 | 4,377.50 | 6.00 | 0.14% | 4,467.00 | 4,475.50 | 4,364.50 | 22,690 |
| 25 Jun 2024 | 4,371.50 | 42.00 | 0.97% | 4,326.50 | 4,371.50 | 4,244.00 | 8,305 |
| 24 Jun 2024 | 4,329.50 | -183.75 | -4.07% | 4,461.50 | 4,461.50 | 4,305.50 | 10,014 |
| 21 Jun 2024 | 4,513.25 | -161.75 | -3.46% | 4,592.00 | 4,605.50 | 4,443.50 | 29,649 |
| 20 Jun 2024 | 4,675.00 | -21.75 | -0.46% | 4,742.00 | 4,742.00 | 4,632.50 | 17,110 |
| 19 Jun 2024 | 4,696.75 | 72.00 | 1.56% | 4,698.50 | 4,709.00 | 4,688.50 | 36,102 |
| 18 Jun 2024 | 4,624.75 | 82.25 | 1.81% | 4,620.00 | 4,633.00 | 4,584.00 | 20,329 |
| 17 Jun 2024 | 4,542.50 | 49.00 | 1.09% | 4,561.00 | 4,585.00 | 4,542.00 | 11,374 |
| 14 Jun 2024 | 4,493.50 | 41.50 | 0.93% | 4,510.00 | 4,517.00 | 4,455.00 | 9,163 |
| 13 Jun 2024 | 4,452.00 | 94.00 | 2.16% | 4,464.50 | 4,488.00 | 4,433.50 | 17,858 |
| 12 Jun 2024 | 4,358.00 | 120.00 | 2.83% | 4,264.50 | 4,374.00 | 4,264.50 | 5,202 |
| 11 Jun 2024 | 4,238.00 | -37.00 | -0.87% | 4,272.50 | 4,272.50 | 4,238.00 | 4,222 |
| 10 Jun 2024 | 4,275.00 | 73.00 | 1.74% | 4,248.00 | 4,275.00 | 4,208.50 | 11,381 |
| 07 Jun 2024 | 4,202.00 | -4.25 | -0.10% | 4,136.00 | 4,230.50 | 4,136.00 | 4,044 |
| 06 Jun 2024 | 4,206.25 | 30.25 | 0.72% | 4,266.00 | 4,288.3531 | 4,173.00 | 8,295 |
| 05 Jun 2024 | 4,176.00 | 170.00 | 4.24% | 4,059.00 | 4,198.00 | 4,059.00 | 5,491 |
| 04 Jun 2024 | 4,006.00 | -9.00 | -0.22% | 4,034.50 | 4,051.00 | 4,006.00 | 2,420 |
| 03 Jun 2024 | 4,015.00 | 65.50 | 1.66% | 4,043.50 | 4,150.50 | 4,015.00 | 3,695 |
| 31 May 2024 | 3,949.50 | -116.75 | -2.87% | 4,041.00 | 4,058.00 | 3,939.50 | 9,133 |
| 30 May 2024 | 4,066.25 | -37.00 | -0.90% | 4,100.00 | 4,110.00 | 4,059.50 | 4,023 |
| 29 May 2024 | 4,103.25 | -7.25 | -0.18% | 4,145.00 | 4,152.00 | 4,063.00 | 6,410 |
| 28 May 2024 | 4,110.50 | 105.50 | 2.63% | 4,110.00 | 4,110.50 | 4,064.00 | 10,675 |
| 24 May 2024 | 4,005.00 | -3.00 | -0.07% | 3,991.00 | 4,019.00 | 3,984.50 | 2,100 |
| 23 May 2024 | 4,008.00 | 151.25 | 3.92% | 3,985.00 | 4,008.00 | 3,985.00 | 4,583 |
| 22 May 2024 | 3,856.75 | 28.25 | 0.74% | 3,850.50 | 3,862.00 | 3,843.50 | 5,863 |
| 21 May 2024 | 3,828.50 | -3.75 | -0.10% | 3,803.50 | 3,841.50 | 3,803.50 | 3,557 |
| 20 May 2024 | 3,832.25 | 34.50 | 0.91% | 3,798.50 | 3,832.25 | 3,793.50 | 2,171 |
| 17 May 2024 | 3,797.75 | -61.25 | -1.59% | 3,827.00 | 3,827.00 | 3,797.75 | 1,618 |
| 16 May 2024 | 3,859.00 | 54.50 | 1.43% | 3,846.50 | 3,860.00 | 3,839.00 | 6,994 |
| 15 May 2024 | 3,804.50 | 80.75 | 2.17% | 3,774.00 | 3,804.50 | 3,745.50 | 4,464 |
| 14 May 2024 | 3,723.75 | 26.50 | 0.72% | 3,691.50 | 3,723.75 | 3,691.00 | 1,047 |
| 13 May 2024 | 3,697.25 | -8.25 | -0.22% | 3,717.00 | 3,717.00 | 3,697.25 | 961 |
| 10 May 2024 | 3,705.50 | 34.25 | 0.93% | 3,684.00 | 3,732.00 | 3,684.00 | 6,856 |
| 09 May 2024 | 3,671.25 | -4.50 | -0.12% | 3,672.00 | 3,673.00 | 3,671.25 | 623 |
| 08 May 2024 | 3,675.75 | -18.75 | -0.51% | 3,675.75 | 3,675.75 | 3,675.75 | 949 |
| 07 May 2024 | 3,694.50 | 91.50 | 2.54% | 3,697.00 | 3,697.00 | 3,694.50 | 4,456 |
| 03 May 2024 | 3,603.00 | 96.50 | 2.75% | 3,537.00 | 3,603.00 | 3,536.00 | 1,230 |
| 02 May 2024 | 3,506.50 | 36.50 | 1.05% | 3,506.00 | 3,523.50 | 3,494.00 | 1,818 |
| 01 May 2024 | 3,470.00 | -136.00 | -3.77% | 3,506.00 | 3,508.00 | 3,470.00 | 4,467 |
| 30 Abr 2024 | 3,606.00 | 4.50 | 0.12% | 3,624.50 | 3,624.50 | 3,606.00 | 1,190 |
| 29 Abr 2024 | 3,601.50 | -24.50 | -0.68% | 3,635.00 | 3,635.00 | 3,601.50 | 2,799 |
| 26 Abr 2024 | 3,626.00 | 153.00 | 4.41% | 3,547.50 | 3,627.00 | 3,527.50 | 2,362 |
| 25 Abr 2024 | 3,473.00 | -14.00 | -0.40% | 3,446.50 | 3,492.00 | 3,418.50 | 4,653 |
| 24 Abr 2024 | 3,487.00 | 31.25 | 0.90% | 3,543.00 | 3,547.50 | 3,487.00 | 2,894 |
| 23 Abr 2024 | 3,455.75 | 89.75 | 2.67% | 3,422.50 | 3,455.75 | 3,422.50 | 769 |
| 22 Abr 2024 | 3,366.00 | -62.50 | -1.82% | 3,366.50 | 3,386.50 | 3,352.9904 | 6,496 |
| 19 Abr 2024 | 3,428.50 | -129.25 | -3.63% | 3,473.50 | 3,500.50 | 3,428.50 | 2,270 |
| 18 Abr 2024 | 3,557.75 | -58.00 | -1.60% | 3,615.50 | 3,615.50 | 3,507.50 | 2,487 |
| 17 Abr 2024 | 3,615.75 | -59.75 | -1.63% | 3,640.00 | 3,676.50 | 3,603.00 | 6,154 |
| 16 Abr 2024 | 3,675.50 | -50.00 | -1.34% | 3,624.50 | 3,675.50 | 3,624.50 | 1,587 |
| 15 Abr 2024 | 3,725.50 | -10.75 | -0.29% | 3,725.00 | 3,725.50 | 3,723.50 | 3,729 |
| 12 Abr 2024 | 3,736.25 | 1.75 | 0.05% | 3,803.00 | 3,803.00 | 3,736.25 | 3,829 |
| 11 Abr 2024 | 3,734.50 | 41.00 | 1.11% | 3,678.00 | 3,740.00 | 3,678.00 | 3,844 |
| 10 Abr 2024 | 3,693.50 | 65.50 | 1.81% | 3,618.00 | 3,693.50 | 3,617.00 | 1,794 |
| 09 Abr 2024 | 3,628.00 | -53.50 | -1.45% | 3,694.00 | 3,694.00 | 3,628.00 | 2,023 |
| 08 Abr 2024 | 3,681.50 | 6.50 | 0.18% | 3,695.50 | 3,710.00 | 3,681.50 | 3,747 |
| 05 Abr 2024 | 3,675.00 | -68.50 | -1.83% | 3,640.50 | 3,675.00 | 3,640.50 | 2,254 |
| 04 Abr 2024 | 3,743.50 | -14.50 | -0.39% | 3,771.00 | 3,777.00 | 3,743.50 | 5,053 |
| 03 Abr 2024 | 3,758.00 | 31.50 | 0.85% | 3,727.00 | 3,760.50 | 3,727.00 | 1,235 |
| 02 Abr 2024 | 3,726.50 | -6.75 | -0.18% | 3,739.00 | 3,741.00 | 3,716.00 | 4,000 |
