Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SIME Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 28.385 | 0.35 | 1.23% | 28.385 | 28.385 | 28.385 | 0 |
| 18 Jul 2024 | 28.04 | 0.40 | 1.45% | 28.04 | 28.04 | 28.04 | 0 |
| 17 Jul 2024 | 27.64 | 0.32 | 1.15% | 27.64 | 27.64 | 27.64 | 0 |
| 16 Jul 2024 | 27.325 | 0.40 | 1.50% | 27.325 | 27.325 | 27.325 | 0 |
| 15 Jul 2024 | 26.92 | 0.22 | 0.81% | 26.92 | 26.92 | 26.92 | 0 |
| 12 Jul 2024 | 26.705 | -0.13 | -0.48% | 26.66 | 26.705 | 26.66 | 523 |
| 11 Jul 2024 | 26.835 | 0.28 | 1.05% | 26.835 | 26.835 | 26.835 | 0 |
| 10 Jul 2024 | 26.555 | -0.14 | -0.52% | 26.555 | 26.555 | 26.555 | 0 |
| 09 Jul 2024 | 26.695 | 0.41 | 1.56% | 26.695 | 26.695 | 26.695 | 0 |
| 08 Jul 2024 | 26.285 | 0.06 | 0.23% | 26.285 | 26.285 | 26.285 | 0 |
| 05 Jul 2024 | 26.225 | -0.24 | -0.89% | 26.225 | 26.225 | 26.225 | 0 |
| 04 Jul 2024 | 26.46 | 0.17 | 0.65% | 26.46 | 26.46 | 26.46 | 0 |
| 03 Jul 2024 | 26.29 | -0.58 | -2.16% | 26.29 | 26.29 | 26.29 | 0 |
| 02 Jul 2024 | 26.87 | 0.05 | 0.21% | 26.87 | 26.87 | 26.87 | 0 |
| 01 Jul 2024 | 26.815 | 0.01 | 0.02% | 26.815 | 26.815 | 26.815 | 0 |
| 28 Jun 2024 | 26.81 | -0.20 | -0.72% | 26.81 | 26.81 | 26.81 | 0 |
| 27 Jun 2024 | 27.005 | 0.05 | 0.19% | 27.005 | 27.005 | 27.005 | 0 |
| 26 Jun 2024 | 26.955 | -0.14 | -0.52% | 26.955 | 26.955 | 26.955 | 0 |
| 25 Jun 2024 | 27.095 | 0.15 | 0.58% | 27.095 | 27.095 | 27.095 | 0 |
| 24 Jun 2024 | 26.94 | -0.01 | -0.02% | 26.94 | 26.94 | 26.94 | 0 |
| 21 Jun 2024 | 26.945 | 0.31 | 1.16% | 26.945 | 26.945 | 26.945 | 0 |
| 20 Jun 2024 | 26.635 | -0.20 | -0.73% | 26.635 | 26.635 | 26.635 | 0 |
| 19 Jun 2024 | 26.83 | -0.29 | -1.05% | 26.83 | 26.83 | 26.83 | 0 |
| 18 Jun 2024 | 27.115 | 0.15 | 0.56% | 27.115 | 27.115 | 27.115 | 0 |
| 17 Jun 2024 | 26.965 | 0.11 | 0.39% | 26.965 | 26.965 | 26.965 | 0 |
| 14 Jun 2024 | 26.86 | 0.34 | 1.28% | 26.86 | 26.86 | 26.86 | 0 |
| 13 Jun 2024 | 26.52 | 0.27 | 1.03% | 26.52 | 26.52 | 26.52 | 0 |
| 12 Jun 2024 | 26.25 | -0.47 | -1.74% | 26.25 | 26.25 | 26.25 | 0 |
| 11 Jun 2024 | 26.715 | 0.31 | 1.15% | 26.715 | 26.715 | 26.715 | 0 |
| 10 Jun 2024 | 26.41 | -0.08 | -0.30% | 26.41 | 26.41 | 26.41 | 0 |
| 07 Jun 2024 | 26.49 | 0.91 | 3.58% | 26.49 | 26.49 | 26.49 | 0 |
| 06 Jun 2024 | 25.575 | -0.43 | -1.63% | 25.575 | 25.575 | 25.575 | 0 |
| 05 Jun 2024 | 26.00 | 0.37 | 1.44% | 26.00 | 26.00 | 26.00 | 0 |
| 04 Jun 2024 | 25.63 | 0.40 | 1.58% | 25.63 | 25.63 | 25.63 | 0 |
| 03 Jun 2024 | 25.2325 | -0.14 | -0.55% | 25.2325 | 25.2325 | 25.2325 | 0 |
| 31 May 2024 | 25.3725 | 0.49 | 1.98% | 25.3725 | 25.3725 | 25.3725 | 0 |
| 30 May 2024 | 24.88 | 0.60 | 2.47% | 24.88 | 24.88 | 24.88 | 0 |
| 29 May 2024 | 24.28 | 0.03 | 0.12% | 24.28 | 24.28 | 24.28 | 0 |
| 28 May 2024 | 24.25 | -0.48 | -1.93% | 24.25 | 24.25 | 24.25 | 0 |
| 24 May 2024 | 24.7275 | -0.04 | -0.17% | 24.7275 | 24.7275 | 24.7275 | 0 |
| 23 May 2024 | 24.77 | 0.14 | 0.56% | 24.77 | 24.77 | 24.77 | 0 |
| 22 May 2024 | 24.6325 | 1.06 | 4.51% | 24.6325 | 24.6325 | 24.6325 | 0 |
| 21 May 2024 | 23.57 | -0.37 | -1.55% | 23.57 | 23.57 | 23.57 | 0 |
| 20 May 2024 | 23.94 | -0.25 | -1.03% | 23.95 | 23.95 | 23.94 | 66 |
| 17 May 2024 | 24.19 | -0.80 | -3.20% | 24.19 | 24.19 | 24.19 | 0 |
| 16 May 2024 | 24.99 | 0.11 | 0.43% | 24.99 | 24.99 | 24.99 | 0 |
| 15 May 2024 | 24.8825 | -0.12 | -0.46% | 24.605 | 24.8825 | 24.605 | 24 |
| 14 May 2024 | 24.9975 | -0.44 | -1.72% | 24.9975 | 24.9975 | 24.9975 | 0 |
| 13 May 2024 | 25.435 | -0.36 | -1.40% | 25.435 | 25.435 | 25.435 | 0 |
| 10 May 2024 | 25.795 | -0.07 | -0.27% | 25.795 | 25.795 | 25.795 | 0 |
| 09 May 2024 | 25.865 | -0.16 | -0.60% | 25.865 | 25.865 | 25.865 | 0 |
| 08 May 2024 | 26.02 | 0.38 | 1.50% | 26.02 | 26.02 | 26.02 | 0 |
| 07 May 2024 | 25.635 | -0.33 | -1.25% | 25.635 | 25.635 | 25.635 | 0 |
| 03 May 2024 | 25.96 | -0.26 | -0.97% | 25.96 | 25.96 | 25.96 | 0 |
| 02 May 2024 | 26.215 | 0.31 | 1.20% | 26.215 | 26.215 | 26.215 | 0 |
| 01 May 2024 | 25.905 | 0.25 | 0.97% | 25.905 | 25.905 | 25.905 | 0 |
| 30 Abr 2024 | 25.655 | 0.15 | 0.57% | 25.655 | 25.655 | 25.655 | 0 |
| 29 Abr 2024 | 25.51 | -0.39 | -1.51% | 25.51 | 25.51 | 25.51 | 0 |
| 26 Abr 2024 | 25.90 | -0.03 | -0.12% | 25.90 | 25.90 | 25.90 | 0 |
| 25 Abr 2024 | 25.93 | -0.09 | -0.33% | 25.93 | 25.93 | 25.93 | 0 |
| 24 Abr 2024 | 26.015 | -0.22 | -0.84% | 26.015 | 26.015 | 26.015 | 0 |
| 23 Abr 2024 | 26.235 | 0.56 | 2.16% | 26.235 | 26.235 | 26.235 | 0 |
