Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SEMU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 48.255 | -0.64 | -1.30% | 48.095 | 48.255 | 48.095 | 130 |
| 16 May 2024 | 48.89 | 0.70 | 1.45% | 48.65 | 48.89 | 48.65 | 93 |
| 15 May 2024 | 48.19 | 1.35 | 2.87% | 47.725 | 48.19 | 47.725 | 438 |
| 14 May 2024 | 46.845 | 0.44 | 0.95% | 46.845 | 46.845 | 46.845 | 0 |
| 13 May 2024 | 46.405 | 0.09 | 0.19% | 46.51 | 46.525 | 46.215 | 1,345 |
| 10 May 2024 | 46.315 | 0.39 | 0.84% | 46.60 | 46.815 | 46.315 | 3,120 |
| 09 May 2024 | 45.9275 | 0.02 | 0.05% | 46.00 | 46.00 | 45.9275 | 114 |
| 08 May 2024 | 45.9025 | -0.41 | -0.88% | 46.095 | 46.14 | 45.735 | 652 |
| 07 May 2024 | 46.31 | 1.00 | 2.21% | 46.39 | 46.485 | 46.00 | 4,811 |
| 03 May 2024 | 45.31 | 1.51 | 3.45% | 44.355 | 45.345 | 44.355 | 3,147 |
| 02 May 2024 | 43.80 | 0.49 | 1.14% | 43.85 | 44.11 | 43.505 | 917 |
| 01 May 2024 | 43.305 | -1.89 | -4.17% | 44.28 | 44.28 | 43.265 | 1,170 |
| 30 Abr 2024 | 45.19 | -0.17 | -0.38% | 45.44 | 45.49 | 45.19 | 442 |
| 29 Abr 2024 | 45.3625 | 0.26 | 0.57% | 45.475 | 45.55 | 45.165 | 3,066 |
| 26 Abr 2024 | 45.105 | 1.49 | 3.40% | 44.055 | 45.105 | 43.995 | 43,613 |
| 25 Abr 2024 | 43.62 | 0.05 | 0.11% | 42.925 | 43.645 | 42.61 | 4,226 |
| 24 Abr 2024 | 43.5725 | 0.53 | 1.23% | 44.115 | 44.135 | 43.5725 | 1,482 |
| 23 Abr 2024 | 43.045 | 1.61 | 3.89% | 42.20 | 43.045 | 42.20 | 398 |
| 22 Abr 2024 | 41.4325 | -1.27 | -2.97% | 41.755 | 42.06 | 41.4325 | 7,884 |
| 19 Abr 2024 | 42.70 | -1.71 | -3.85% | 43.195 | 43.635 | 42.70 | 1,167 |
| 18 Abr 2024 | 44.41 | -0.58 | -1.29% | 44.715 | 44.75 | 43.455 | 5,537 |
| 17 Abr 2024 | 44.99 | -0.73 | -1.59% | 45.385 | 45.84 | 44.87 | 3,054 |
| 16 Abr 2024 | 45.7175 | -0.74 | -1.60% | 45.18 | 45.7175 | 45.065 | 2,075 |
| 15 Abr 2024 | 46.46 | -0.06 | -0.12% | 46.455 | 46.68 | 46.455 | 372 |
| 12 Abr 2024 | 46.5175 | -0.22 | -0.47% | 47.48 | 47.49 | 46.285 | 544 |
| 11 Abr 2024 | 46.7375 | 0.40 | 0.86% | 46.7375 | 46.7375 | 46.7375 | 0 |
| 10 Abr 2024 | 46.3375 | 0.38 | 0.82% | 46.555 | 46.555 | 45.535 | 1,081 |
| 09 Abr 2024 | 45.96 | -0.61 | -1.30% | 46.82 | 46.82 | 45.905 | 6,270 |
| 08 Abr 2024 | 46.5675 | 0.21 | 0.45% | 46.465 | 46.67 | 46.425 | 3,324 |
| 05 Abr 2024 | 46.36 | -1.05 | -2.20% | 45.97 | 46.36 | 45.97 | 288 |
| 04 Abr 2024 | 47.405 | -0.09 | -0.18% | 47.70 | 47.795 | 47.405 | 1,148 |
| 03 Abr 2024 | 47.4925 | 0.63 | 1.36% | 46.91 | 47.4925 | 46.91 | 436 |
| 02 Abr 2024 | 46.8575 | -0.34 | -0.72% | 47.365 | 47.48 | 46.57 | 3,070 |
| 28 Mar 2024 | 47.195 | 0.27 | 0.58% | 47.34 | 47.355 | 47.08 | 5,799 |
| 27 Mar 2024 | 46.9225 | -0.90 | -1.89% | 47.73 | 47.73 | 46.615 | 2,535 |
| 26 Mar 2024 | 47.825 | -0.07 | -0.15% | 48.125 | 48.21 | 47.825 | 6,851 |
| 25 Mar 2024 | 47.895 | 0.06 | 0.12% | 47.435 | 48.195 | 47.415 | 682 |
| 22 Mar 2024 | 47.8375 | -0.18 | -0.36% | 47.59 | 47.8375 | 47.365 | 6,149 |
| 21 Mar 2024 | 48.0125 | 2.28 | 4.98% | 47.625 | 48.0125 | 47.625 | 108 |
| 20 Mar 2024 | 45.735 | 0.27 | 0.59% | 45.845 | 45.845 | 45.735 | 7,758 |
| 19 Mar 2024 | 45.4675 | -0.63 | -1.36% | 45.78 | 45.78 | 44.955 | 1,341 |
| 18 Mar 2024 | 46.095 | 0.23 | 0.51% | 46.29 | 46.87 | 46.095 | 8,790 |
| 15 Mar 2024 | 45.8625 | -0.31 | -0.68% | 45.72 | 46.115 | 45.385 | 11,999 |
| 14 Mar 2024 | 46.175 | -0.36 | -0.77% | 47.045 | 47.045 | 46.175 | 14,151 |
| 13 Mar 2024 | 46.5325 | -0.77 | -1.62% | 48.50 | 48.50 | 46.5325 | 8,402 |
| 12 Mar 2024 | 47.30 | 0.67 | 1.44% | 46.785 | 47.30 | 46.48 | 1,304 |
| 11 Mar 2024 | 46.6275 | -1.35 | -2.82% | 46.435 | 47.375 | 46.02 | 38,294 |
| 08 Mar 2024 | 47.98 | -1.01 | -2.06% | 49.835 | 50.07 | 47.98 | 21,796 |
| 07 Mar 2024 | 48.9875 | 1.64 | 3.46% | 47.34 | 48.9875 | 47.34 | 3,624 |
| 06 Mar 2024 | 47.3475 | 1.16 | 2.51% | 47.085 | 47.685 | 47.085 | 2,056 |
| 05 Mar 2024 | 46.19 | -0.63 | -1.35% | 46.33 | 46.725 | 46.04 | 3,452 |
| 04 Mar 2024 | 46.82 | 1.37 | 3.00% | 46.70 | 46.995 | 46.395 | 44,855 |
| 01 Mar 2024 | 45.455 | 1.65 | 3.77% | 44.30 | 45.455 | 44.30 | 81,127 |
| 29 Feb 2024 | 43.805 | 0.40 | 0.91% | 43.105 | 43.915 | 43.105 | 774 |
| 28 Feb 2024 | 43.41 | -0.41 | -0.93% | 43.255 | 43.41 | 43.045 | 368 |
| 27 Feb 2024 | 43.8175 | -0.17 | -0.38% | 43.965 | 43.965 | 43.605 | 438 |
| 26 Feb 2024 | 43.985 | 0.40 | 0.92% | 43.39 | 43.985 | 43.385 | 543 |
| 23 Feb 2024 | 43.585 | 0.09 | 0.22% | 43.92 | 43.92 | 43.585 | 1,083 |
| 22 Feb 2024 | 43.49 | 3.14 | 7.78% | 43.545 | 43.56 | 43.465 | 13,293 |
| 21 Feb 2024 | 40.35 | -0.23 | -0.56% | 40.645 | 40.645 | 40.29 | 2,130 |
| 20 Feb 2024 | 40.5775 | -1.42 | -3.37% | 41.775 | 41.775 | 40.485 | 4,048 |
