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.
SMEA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 6,758.00 | -32.00 | -0.47% | 6,773.00 | 6,801.50 | 6,736.00 | 20,768 |
| 03 Jun 2024 | 6,790.00 | 20.50 | 0.30% | 6,834.00 | 6,837.00 | 6,778.50 | 26,226 |
| 31 May 2024 | 6,769.50 | 29.50 | 0.44% | 6,757.00 | 6,791.00 | 6,747.50 | 3,403 |
| 30 May 2024 | 6,740.00 | 43.00 | 0.64% | 6,688.00 | 6,746.00 | 6,683.50 | 8,044 |
| 29 May 2024 | 6,697.00 | -71.00 | -1.05% | 6,740.00 | 6,749.50 | 6,690.50 | 22,322 |
| 28 May 2024 | 6,768.00 | -24.00 | -0.35% | 6,832.00 | 6,832.00 | 6,749.00 | 20,601 |
| 24 May 2024 | 6,792.00 | -10.00 | -0.15% | 6,784.00 | 6,795.50 | 6,746.00 | 20,187 |
| 23 May 2024 | 6,802.00 | 9.00 | 0.13% | 6,814.00 | 6,845.00 | 6,789.00 | 36,262 |
| 22 May 2024 | 6,793.00 | -39.00 | -0.57% | 6,800.00 | 6,805.50 | 6,777.50 | 306,333 |
| 21 May 2024 | 6,832.00 | -26.50 | -0.39% | 6,846.00 | 6,849.50 | 6,806.00 | 13,374 |
| 20 May 2024 | 6,858.50 | 19.50 | 0.29% | 6,863.00 | 6,866.00 | 6,848.00 | 25,088 |
| 17 May 2024 | 6,839.00 | -26.00 | -0.38% | 6,838.00 | 6,865.00 | 6,829.50 | 44,388 |
| 16 May 2024 | 6,865.00 | -22.00 | -0.32% | 6,893.00 | 6,899.50 | 6,854.50 | 174,117 |
| 15 May 2024 | 6,887.00 | 27.00 | 0.39% | 6,863.00 | 6,888.00 | 6,854.50 | 14,832 |
| 14 May 2024 | 6,860.00 | 20.00 | 0.29% | 6,842.00 | 6,863.00 | 6,835.00 | 3,591 |
| 13 May 2024 | 6,840.00 | -15.00 | -0.22% | 6,853.00 | 6,861.50 | 6,835.00 | 3,848 |
| 10 May 2024 | 6,855.00 | 48.00 | 0.71% | 6,806.00 | 6,859.50 | 6,806.00 | 17,758 |
| 09 May 2024 | 6,807.00 | 35.50 | 0.52% | 6,764.00 | 6,810.50 | 6,705.00 | 21,867 |
| 08 May 2024 | 6,771.50 | 34.50 | 0.51% | 6,749.00 | 6,785.50 | 6,749.00 | 12,525 |
| 07 May 2024 | 6,737.00 | 123.00 | 1.86% | 6,672.00 | 6,739.00 | 6,672.00 | 162,514 |
| 03 May 2024 | 6,614.00 | 50.00 | 0.76% | 6,581.00 | 6,634.00 | 6,517.00 | 18,763 |
| 02 May 2024 | 6,564.00 | 24.00 | 0.37% | 6,567.00 | 6,591.00 | 6,553.50 | 8,200 |
| 01 May 2024 | 6,540.00 | -23.00 | -0.35% | 6,546.00 | 6,563.50 | 6,529.50 | 5,620 |
| 30 Abr 2024 | 6,563.00 | -45.00 | -0.68% | 6,626.00 | 6,626.50 | 6,561.50 | 10,579 |
| 29 Abr 2024 | 6,608.00 | -22.00 | -0.33% | 6,657.00 | 6,658.50 | 6,608.00 | 3,475 |
| 26 Abr 2024 | 6,630.00 | 75.50 | 1.15% | 6,593.00 | 6,636.50 | 6,591.00 | 11,471 |
| 25 Abr 2024 | 6,554.50 | -54.00 | -0.82% | 6,607.00 | 6,607.50 | 6,514.50 | 20,400 |
| 24 Abr 2024 | 6,608.50 | -30.50 | -0.46% | 6,641.00 | 6,655.00 | 6,600.50 | 7,400 |
| 23 Abr 2024 | 6,639.00 | 53.50 | 0.81% | 6,610.00 | 6,653.50 | 6,610.00 | 1,277 |
| 22 Abr 2024 | 6,585.50 | 79.50 | 1.22% | 6,555.00 | 6,599.00 | 6,539.50 | 6,204 |
| 19 Abr 2024 | 6,506.00 | 19.00 | 0.29% | 6,455.00 | 6,507.50 | 6,430.00 | 4,020 |
| 18 Abr 2024 | 6,487.00 | 27.00 | 0.42% | 6,510.00 | 6,510.00 | 6,452.00 | 6,868 |
| 17 Abr 2024 | 6,460.00 | 6.50 | 0.10% | 6,434.00 | 6,508.00 | 6,434.00 | 16,034 |
| 16 Abr 2024 | 6,453.50 | -91.00 | -1.39% | 6,474.00 | 6,486.50 | 6,429.50 | 15,534 |
| 15 Abr 2024 | 6,544.50 | 1.50 | 0.02% | 6,555.00 | 6,603.00 | 6,537.00 | 13,906 |
| 12 Abr 2024 | 6,543.00 | 2.00 | 0.03% | 6,589.00 | 6,605.00 | 6,531.00 | 11,439 |
| 11 Abr 2024 | 6,541.00 | -28.00 | -0.43% | 6,566.00 | 6,576.00 | 6,500.50 | 11,502 |
| 10 Abr 2024 | 6,569.00 | 9.00 | 0.14% | 6,594.00 | 6,610.00 | 6,509.50 | 10,209 |
| 09 Abr 2024 | 6,560.00 | -49.00 | -0.74% | 6,587.00 | 6,601.50 | 6,545.50 | 11,021 |
| 08 Abr 2024 | 6,609.00 | 30.00 | 0.46% | 6,575.00 | 6,617.50 | 6,568.00 | 11,972 |
| 05 Abr 2024 | 6,579.00 | -57.00 | -0.86% | 6,576.00 | 6,579.00 | 6,539.00 | 6,556 |
| 04 Abr 2024 | 6,636.00 | 18.00 | 0.27% | 6,619.00 | 6,641.50 | 6,606.00 | 13,675 |
| 03 Abr 2024 | 6,618.00 | 24.00 | 0.36% | 6,600.00 | 6,621.50 | 6,581.50 | 26,577 |
| 02 Abr 2024 | 6,594.00 | -40.00 | -0.60% | 6,629.00 | 6,674.50 | 6,585.00 | 24,028 |
| 28 Mar 2024 | 6,634.00 | 0.00 | 0.00% | 6,649.00 | 6,654.50 | 6,617.00 | 14,742 |
| 27 Mar 2024 | 6,634.00 | 7.00 | 0.11% | 6,627.00 | 6,640.00 | 6,620.50 | 17,339 |
| 26 Mar 2024 | 6,627.00 | 14.00 | 0.21% | 6,610.00 | 6,643.50 | 6,598.00 | 32,403 |
| 25 Mar 2024 | 6,613.00 | -2.00 | -0.03% | 6,616.00 | 6,623.00 | 6,580.50 | 18,544 |
| 22 Mar 2024 | 6,615.00 | 7.50 | 0.11% | 6,613.00 | 6,637.00 | 6,598.50 | 58,400 |
| 21 Mar 2024 | 6,607.50 | 89.50 | 1.37% | 6,586.00 | 6,612.00 | 6,546.00 | 11,829 |
| 20 Mar 2024 | 6,518.00 | 1.00 | 0.02% | 6,534.00 | 6,534.00 | 6,498.00 | 23,436 |
| 19 Mar 2024 | 6,517.00 | 9.00 | 0.14% | 6,507.00 | 6,518.50 | 6,495.00 | 12,255 |
| 18 Mar 2024 | 6,508.00 | -14.00 | -0.21% | 6,534.00 | 6,539.00 | 6,505.00 | 8,535 |
| 15 Mar 2024 | 6,522.00 | -16.00 | -0.24% | 6,551.00 | 6,559.50 | 6,522.00 | 2,814 |
| 14 Mar 2024 | 6,538.00 | -16.00 | -0.24% | 6,563.00 | 6,586.50 | 6,526.00 | 17,602 |
| 13 Mar 2024 | 6,554.00 | 18.00 | 0.28% | 6,537.00 | 6,563.00 | 6,526.00 | 7,031 |
| 12 Mar 2024 | 6,536.00 | 75.00 | 1.16% | 6,490.00 | 6,538.50 | 6,480.50 | 5,045 |
| 11 Mar 2024 | 6,461.00 | -8.00 | -0.12% | 6,448.00 | 6,462.50 | 6,432.00 | 41,515 |
| 08 Mar 2024 | 6,469.00 | -32.00 | -0.49% | 6,498.00 | 6,498.00 | 6,450.50 | 4,894 |
| 07 Mar 2024 | 6,501.00 | 69.50 | 1.08% | 6,425.00 | 6,504.50 | 6,407.00 | 28,089 |
