Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SMH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 45.255 | -0.31 | -0.68% | 45.92 | 46.2525 | 45.09 | 202,993 |
| 25 Jun 2024 | 45.565 | 0.07 | 0.16% | 45.005 | 45.565 | 44.685 | 288,489 |
| 24 Jun 2024 | 45.49 | -1.04 | -2.24% | 46.465 | 46.4825 | 45.20 | 429,004 |
| 21 Jun 2024 | 46.53 | -1.50 | -3.11% | 47.335 | 47.335 | 45.8925 | 194,362 |
| 20 Jun 2024 | 48.025 | -0.48 | -0.99% | 48.755 | 49.01 | 47.56 | 254,766 |
| 19 Jun 2024 | 48.505 | 0.43 | 0.89% | 48.60 | 48.6975 | 48.2525 | 303,575 |
| 18 Jun 2024 | 48.075 | 1.07 | 2.28% | 47.78 | 48.2925 | 47.7175 | 153,220 |
| 17 Jun 2024 | 47.005 | 0.63 | 1.35% | 46.985 | 47.32 | 46.625 | 73,911 |
| 14 Jun 2024 | 46.38 | -0.16 | -0.33% | 46.685 | 46.8275 | 46.165 | 185,954 |
| 13 Jun 2024 | 46.535 | 0.43 | 0.94% | 47.00 | 47.1325 | 46.1575 | 383,838 |
| 12 Jun 2024 | 46.10 | 1.47 | 3.29% | 45.04 | 46.2575 | 44.9075 | 120,834 |
| 11 Jun 2024 | 44.63 | -0.22 | -0.49% | 44.87 | 44.925 | 44.1325 | 143,295 |
| 10 Jun 2024 | 44.85 | 0.55 | 1.24% | 44.315 | 44.8975 | 43.7775 | 73,188 |
| 07 Jun 2024 | 44.30 | -0.01 | -0.02% | 44.53 | 44.7125 | 43.96 | 75,608 |
| 06 Jun 2024 | 44.31 | 0.12 | 0.26% | 44.85 | 45.015 | 44.0375 | 270,274 |
| 05 Jun 2024 | 44.195 | 1.96 | 4.64% | 42.705 | 44.2225 | 42.635 | 45,299 |
| 04 Jun 2024 | 42.235 | -0.34 | -0.79% | 42.69 | 42.815 | 42.19 | 386,557 |
| 03 Jun 2024 | 42.57 | 0.80 | 1.90% | 42.94 | 43.50 | 42.23 | 91,855 |
| 31 May 2024 | 41.775 | -1.20 | -2.79% | 42.675 | 43.14 | 41.775 | 100,015 |
| 30 May 2024 | 42.975 | -0.46 | -1.05% | 42.915 | 43.36 | 42.48 | 133,800 |
| 29 May 2024 | 43.43 | -0.64 | -1.44% | 43.995 | 44.11 | 43.095 | 1,159,279 |
| 28 May 2024 | 44.065 | 0.63 | 1.46% | 43.74 | 44.1225 | 43.44 | 245,223 |
| 24 May 2024 | 43.43 | 0.34 | 0.78% | 42.60 | 43.47 | 42.5275 | 82,387 |
| 23 May 2024 | 43.095 | 0.58 | 1.36% | 43.39 | 43.8475 | 42.615 | 176,957 |
| 22 May 2024 | 42.515 | 0.48 | 1.13% | 42.25 | 42.575 | 42.1275 | 89,250 |
| 21 May 2024 | 42.04 | -0.20 | -0.47% | 42.24 | 42.3075 | 41.6425 | 39,928 |
| 20 May 2024 | 42.24 | 0.57 | 1.37% | 41.565 | 42.24 | 41.48 | 184,577 |
| 17 May 2024 | 41.67 | -0.47 | -1.12% | 41.74 | 41.99 | 41.46 | 37,088 |
| 16 May 2024 | 42.14 | 0.63 | 1.51% | 42.00 | 42.2825 | 41.84 | 399,980 |
| 15 May 2024 | 41.515 | 1.11 | 2.73% | 40.685 | 41.55 | 40.6475 | 353,280 |
| 14 May 2024 | 40.41 | 0.27 | 0.68% | 40.08 | 40.505 | 39.8875 | 52,009 |
| 13 May 2024 | 40.1375 | -0.06 | -0.16% | 40.255 | 40.3125 | 39.9675 | 57,205 |
| 10 May 2024 | 40.20 | 0.55 | 1.39% | 39.72 | 40.605 | 39.685 | 81,475 |
| 09 May 2024 | 39.65 | 0.16 | 0.42% | 39.49 | 39.8875 | 39.3325 | 37,998 |
| 08 May 2024 | 39.485 | -0.48 | -1.19% | 39.50 | 39.815 | 39.1525 | 69,429 |
| 07 May 2024 | 39.96 | 0.93 | 2.37% | 39.82 | 40.03 | 39.685 | 120,730 |
| 03 May 2024 | 39.035 | 1.21 | 3.20% | 38.18 | 39.2975 | 38.03 | 49,784 |
| 02 May 2024 | 37.825 | 0.36 | 0.95% | 37.745 | 38.305 | 37.31 | 75,997 |
| 01 May 2024 | 37.47 | -1.64 | -4.18% | 38.165 | 38.92 | 37.285 | 85,919 |
| 30 Abr 2024 | 39.105 | -0.01 | -0.03% | 39.34 | 39.72 | 39.035 | 49,269 |
| 29 Abr 2024 | 39.115 | -0.02 | -0.04% | 39.345 | 39.4675 | 38.7675 | 85,209 |
| 26 Abr 2024 | 39.13 | 1.17 | 3.07% | 38.565 | 39.7475 | 38.2925 | 93,574 |
| 25 Abr 2024 | 37.965 | -0.05 | -0.13% | 37.655 | 38.345 | 37.275 | 172,669 |
| 24 Abr 2024 | 38.015 | 0.45 | 1.20% | 38.20 | 38.6575 | 37.6975 | 143,371 |
| 23 Abr 2024 | 37.5625 | 1.16 | 3.18% | 36.74 | 37.655 | 36.6625 | 96,107 |
| 22 Abr 2024 | 36.405 | -0.51 | -1.38% | 36.615 | 36.77 | 36.135 | 98,620 |
| 19 Abr 2024 | 36.915 | -1.28 | -3.34% | 37.395 | 37.64 | 36.8675 | 290,387 |
| 18 Abr 2024 | 38.19 | -0.76 | -1.94% | 39.06 | 39.1725 | 37.52 | 139,419 |
| 17 Abr 2024 | 38.945 | -0.80 | -2.00% | 39.36 | 39.7825 | 38.93 | 135,307 |
| 16 Abr 2024 | 39.74 | -0.54 | -1.34% | 39.385 | 39.80 | 39.1475 | 103,889 |
| 15 Abr 2024 | 40.28 | 0.07 | 0.17% | 40.20 | 40.835 | 40.0825 | 55,411 |
| 12 Abr 2024 | 40.2125 | -0.34 | -0.83% | 41.19 | 41.2225 | 39.94 | 56,242 |
| 11 Abr 2024 | 40.55 | 0.08 | 0.20% | 40.335 | 40.75 | 40.08 | 70,309 |
| 10 Abr 2024 | 40.47 | 0.12 | 0.30% | 40.93 | 41.255 | 39.9425 | 107,959 |
| 09 Abr 2024 | 40.35 | -0.33 | -0.81% | 40.705 | 41.14 | 40.11 | 116,829 |
| 08 Abr 2024 | 40.68 | 0.20 | 0.51% | 40.42 | 40.9475 | 40.3275 | 55,941 |
| 05 Abr 2024 | 40.475 | -0.83 | -2.01% | 40.10 | 40.7375 | 39.9275 | 90,045 |
| 04 Abr 2024 | 41.305 | -0.01 | -0.03% | 41.325 | 42.01 | 41.2325 | 36,368 |
| 03 Abr 2024 | 41.3175 | 0.61 | 1.49% | 40.72 | 41.3975 | 40.43 | 84,002 |
| 02 Abr 2024 | 40.71 | -0.26 | -0.63% | 41.635 | 41.9525 | 40.485 | 74,503 |
