Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SMBC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 43.60 | 0.35 | 0.81% | 43.59 | 43.85 | 43.14 | 43,336 |
| 16 May 2024 | 43.25 | 0.79 | 1.86% | 42.47 | 43.34 | 42.08 | 92,983 |
| 15 May 2024 | 42.46 | 0.46 | 1.10% | 42.39 | 42.475 | 42.145 | 42,769 |
| 14 May 2024 | 42.00 | 0.08 | 0.19% | 42.30 | 42.30 | 41.75 | 60,339 |
| 13 May 2024 | 41.92 | -0.18 | -0.43% | 42.61 | 42.70 | 41.8501 | 22,452 |
| 10 May 2024 | 42.10 | -0.19 | -0.45% | 42.04 | 42.72 | 41.38 | 47,000 |
| 09 May 2024 | 42.29 | 0.77 | 1.85% | 41.44 | 42.55 | 41.35 | 74,078 |
| 08 May 2024 | 41.52 | 0.57 | 1.39% | 40.34 | 41.565 | 40.18 | 64,456 |
| 07 May 2024 | 40.95 | -0.35 | -0.85% | 41.44 | 41.59 | 40.79 | 49,141 |
| 06 May 2024 | 41.30 | -0.08 | -0.19% | 41.44 | 41.98 | 41.06 | 78,088 |
| 03 May 2024 | 41.38 | 0.07 | 0.17% | 42.09 | 42.09 | 40.965 | 26,690 |
| 02 May 2024 | 41.31 | 0.81 | 2.00% | 40.70 | 41.555 | 39.44 | 37,959 |
| 01 May 2024 | 40.50 | 0.40 | 1.00% | 40.40 | 40.94 | 39.00 | 35,587 |
| 30 Abr 2024 | 40.10 | -0.73 | -1.79% | 40.12 | 40.39 | 40.00 | 21,125 |
| 29 Abr 2024 | 40.83 | -0.11 | -0.27% | 40.92 | 42.52 | 40.50 | 13,601 |
| 26 Abr 2024 | 40.94 | -0.37 | -0.90% | 41.25 | 41.98 | 40.51 | 18,391 |
| 25 Abr 2024 | 41.31 | -0.43 | -1.03% | 40.82 | 41.67 | 40.6809 | 12,879 |
| 24 Abr 2024 | 41.74 | -0.23 | -0.55% | 41.60 | 41.935 | 41.25 | 22,442 |
| 23 Abr 2024 | 41.97 | 0.40 | 0.96% | 41.60 | 42.70 | 41.05 | 11,863 |
| 22 Abr 2024 | 41.57 | -0.06 | -0.14% | 41.63 | 43.40 | 41.50 | 10,071 |
| 19 Abr 2024 | 41.63 | 1.56 | 3.89% | 39.78 | 41.68 | 39.64 | 26,395 |
| 18 Abr 2024 | 40.07 | -0.17 | -0.42% | 40.16 | 40.70 | 39.69 | 18,866 |
| 17 Abr 2024 | 40.24 | 0.13 | 0.32% | 40.24 | 40.56 | 39.00 | 27,305 |
| 16 Abr 2024 | 40.11 | -0.04 | -0.10% | 40.4014 | 40.48 | 40.09 | 8,947 |
| 15 Abr 2024 | 40.15 | -0.10 | -0.25% | 40.44 | 40.44 | 39.41 | 22,035 |
| 12 Abr 2024 | 40.25 | -0.10 | -0.25% | 39.86 | 40.63 | 39.0316 | 13,858 |
| 11 Abr 2024 | 40.35 | 0.16 | 0.40% | 40.15 | 40.70 | 39.142 | 13,422 |
| 10 Abr 2024 | 40.19 | -1.71 | -4.08% | 41.37 | 41.75 | 39.00 | 33,553 |
| 09 Abr 2024 | 41.90 | 0.01 | 0.02% | 42.31 | 42.31 | 41.66 | 6,827 |
| 08 Abr 2024 | 41.89 | -0.08 | -0.19% | 42.00 | 43.0379 | 41.89 | 16,464 |
| 05 Abr 2024 | 41.97 | -0.33 | -0.78% | 41.93 | 42.67 | 41.69 | 6,069 |
| 04 Abr 2024 | 42.30 | 0.23 | 0.55% | 42.50 | 43.25 | 41.90 | 13,677 |
| 03 Abr 2024 | 42.07 | 0.09 | 0.21% | 41.55 | 42.135 | 41.55 | 10,361 |
| 02 Abr 2024 | 41.98 | -0.68 | -1.59% | 42.01 | 42.08 | 41.35 | 11,894 |
| 01 Abr 2024 | 42.66 | -1.05 | -2.40% | 44.08 | 44.08 | 42.065 | 12,846 |
| 28 Mar 2024 | 43.71 | -0.03 | -0.07% | 44.00 | 44.09 | 43.50 | 41,163 |
| 27 Mar 2024 | 43.74 | 1.78 | 4.24% | 42.45 | 43.85 | 42.45 | 13,215 |
| 26 Mar 2024 | 41.96 | -1.16 | -2.69% | 43.58 | 43.58 | 41.96 | 12,928 |
| 25 Mar 2024 | 43.12 | 0.42 | 0.98% | 43.05 | 43.86 | 42.98 | 23,636 |
| 22 Mar 2024 | 42.70 | -0.78 | -1.79% | 43.40 | 43.44 | 41.76 | 27,484 |
| 21 Mar 2024 | 43.48 | 0.28 | 0.65% | 43.38 | 44.14 | 42.89 | 21,960 |
| 20 Mar 2024 | 43.20 | 2.10 | 5.11% | 40.88 | 43.57 | 40.40 | 24,770 |
| 19 Mar 2024 | 41.10 | -0.45 | -1.08% | 41.64 | 41.985 | 41.04 | 19,244 |
| 18 Mar 2024 | 41.55 | -1.35 | -3.15% | 42.66 | 43.25 | 41.48 | 19,749 |
| 15 Mar 2024 | 42.90 | 1.18 | 2.83% | 41.39 | 43.38 | 41.39 | 53,930 |
| 14 Mar 2024 | 41.72 | -1.10 | -2.57% | 42.82 | 42.82 | 41.62 | 33,078 |
| 13 Mar 2024 | 42.82 | -1.48 | -3.34% | 44.16 | 44.26 | 42.69 | 20,118 |
| 12 Mar 2024 | 44.30 | 0.09 | 0.20% | 44.18 | 44.74 | 43.73 | 20,590 |
| 11 Mar 2024 | 44.21 | 0.31 | 0.71% | 43.43 | 44.40 | 43.23 | 12,106 |
| 08 Mar 2024 | 43.90 | 0.50 | 1.15% | 44.01 | 44.49 | 43.80 | 22,153 |
| 07 Mar 2024 | 43.40 | 0.67 | 1.57% | 43.29 | 43.69 | 42.4602 | 11,259 |
| 06 Mar 2024 | 42.73 | -0.07 | -0.16% | 42.69 | 43.79 | 42.00 | 23,003 |
| 05 Mar 2024 | 42.80 | 0.97 | 2.32% | 41.98 | 43.10 | 41.53 | 8,810 |
| 04 Mar 2024 | 41.83 | -0.45 | -1.06% | 42.15 | 43.1606 | 41.83 | 12,397 |
| 01 Mar 2024 | 42.28 | -0.60 | -1.40% | 42.61 | 43.10 | 41.81 | 18,329 |
| 29 Feb 2024 | 42.88 | 1.22 | 2.93% | 42.83 | 43.16 | 41.68 | 36,966 |
| 28 Feb 2024 | 41.66 | -0.47 | -1.12% | 41.70 | 42.00 | 41.35 | 10,489 |
| 27 Feb 2024 | 42.13 | 0.06 | 0.14% | 42.68 | 44.47 | 42.13 | 16,329 |
| 26 Feb 2024 | 42.07 | -0.85 | -1.98% | 42.56 | 43.15 | 41.785 | 21,224 |
| 23 Feb 2024 | 42.92 | 0.25 | 0.59% | 42.57 | 43.18 | 42.48 | 14,198 |
| 22 Feb 2024 | 42.67 | -1.06 | -2.42% | 43.64 | 43.64 | 42.61 | 24,265 |
| 21 Feb 2024 | 43.73 | -0.58 | -1.31% | 44.33 | 44.45 | 43.41 | 31,928 |
| 20 Feb 2024 | 44.31 | 0.22 | 0.50% | 43.67 | 44.76 | 43.67 | 22,556 |
