Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SMCP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 30.8533 | -0.11 | -0.35% | 30.88 | 30.88 | 30.81 | 2,163 |
| 09 May 2024 | 30.9612 | 0.28 | 0.90% | 30.9612 | 30.9612 | 30.9612 | 1 |
| 08 May 2024 | 30.6842 | -0.10 | -0.32% | 30.37 | 30.6842 | 30.37 | 611 |
| 07 May 2024 | 30.7822 | 0.11 | 0.35% | 30.953 | 30.98 | 30.7822 | 862 |
| 06 May 2024 | 30.6736 | 0.35 | 1.16% | 30.43 | 30.725 | 30.43 | 1,270 |
| 03 May 2024 | 30.3223 | 0.30 | 1.00% | 30.54 | 30.54 | 30.3223 | 3 |
| 02 May 2024 | 30.0206 | 0.51 | 1.72% | 30.02 | 30.0206 | 30.02 | 120 |
| 01 May 2024 | 29.5129 | -0.11 | -0.36% | 29.44 | 29.5129 | 29.42 | 2,494 |
| 30 Abr 2024 | 29.6193 | -0.72 | -2.36% | 29.96 | 29.96 | 29.6193 | 3 |
| 29 Abr 2024 | 30.3359 | 0.17 | 0.56% | 30.40 | 30.40 | 30.24 | 1,832 |
| 26 Abr 2024 | 30.167 | 0.26 | 0.87% | 30.18 | 30.18 | 30.167 | 914 |
| 25 Abr 2024 | 29.9063 | -0.09 | -0.28% | 29.69 | 29.9063 | 29.69 | 226 |
| 24 Abr 2024 | 29.9916 | -0.02 | -0.07% | 29.76 | 29.9916 | 29.76 | 553 |
| 23 Abr 2024 | 30.0132 | 0.46 | 1.56% | 29.75 | 30.0132 | 29.75 | 285 |
| 22 Abr 2024 | 29.5529 | 0.22 | 0.75% | 29.495 | 29.5529 | 29.495 | 125 |
| 19 Abr 2024 | 29.3342 | 0.09 | 0.30% | 29.32 | 29.3342 | 29.295 | 2,710 |
| 18 Abr 2024 | 29.2478 | -0.14 | -0.47% | 29.63 | 29.63 | 29.22 | 1,620 |
| 17 Abr 2024 | 29.3845 | -0.30 | -1.01% | 29.74 | 29.74 | 29.3845 | 910 |
| 16 Abr 2024 | 29.6849 | -0.06 | -0.19% | 29.49 | 29.6849 | 29.49 | 204 |
| 15 Abr 2024 | 29.7413 | -0.23 | -0.75% | 30.02 | 30.02 | 29.62 | 704 |
| 12 Abr 2024 | 29.967 | -0.36 | -1.19% | 30.08 | 30.08 | 29.90 | 646 |
| 11 Abr 2024 | 30.3278 | 0.13 | 0.43% | 30.17 | 30.3278 | 30.17 | 876 |
| 10 Abr 2024 | 30.198 | -0.69 | -2.22% | 30.39 | 30.39 | 30.03 | 457 |
| 09 Abr 2024 | 30.8838 | 0.02 | 0.08% | 30.8399 | 30.8838 | 30.8399 | 120 |
| 08 Abr 2024 | 30.8603 | 0.07 | 0.23% | 30.91 | 30.91 | 30.8603 | 116 |
| 05 Abr 2024 | 30.7881 | 0.20 | 0.64% | 30.7881 | 30.7881 | 30.7881 | 4 |
| 04 Abr 2024 | 30.5923 | -0.32 | -1.03% | 31.15 | 31.1899 | 30.52 | 5,012 |
| 03 Abr 2024 | 30.9109 | 0.17 | 0.54% | 30.93 | 30.93 | 30.9109 | 32 |
| 02 Abr 2024 | 30.745 | -0.51 | -1.64% | 30.82 | 30.82 | 30.61 | 1,670 |
| 01 Abr 2024 | 31.2588 | -0.31 | -0.98% | 31.43 | 31.43 | 31.2201 | 1,134 |
| 28 Mar 2024 | 31.5678 | 0.22 | 0.71% | 31.53 | 31.5678 | 31.46 | 711 |
| 27 Mar 2024 | 31.3438 | 0.61 | 1.99% | 31.0413 | 31.3438 | 31.0413 | 463 |
| 26 Mar 2024 | 30.7335 | -0.08 | -0.27% | 31.18 | 31.18 | 30.7335 | 356 |
| 25 Mar 2024 | 30.8181 | 0.05 | 0.18% | 30.95 | 30.96 | 30.8181 | 363 |
| 22 Mar 2024 | 30.7636 | -0.35 | -1.13% | 30.96 | 30.96 | 30.7636 | 7,000 |
| 21 Mar 2024 | 31.1144 | 0.40 | 1.31% | 30.78 | 31.1201 | 30.78 | 982 |
| 20 Mar 2024 | 30.7132 | 0.47 | 1.57% | 30.28 | 30.7132 | 30.1985 | 3,042 |
| 19 Mar 2024 | 30.2389 | 0.19 | 0.64% | 29.71 | 30.25 | 29.71 | 968 |
| 18 Mar 2024 | 30.0476 | -0.15 | -0.51% | 30.45 | 30.45 | 30.0476 | 2,232 |
| 15 Mar 2024 | 30.2016 | 0.03 | 0.10% | 30.21 | 30.28 | 30.1601 | 2,584 |
| 14 Mar 2024 | 30.1728 | -0.47 | -1.53% | 30.1401 | 30.2402 | 30.09 | 4,174 |
| 13 Mar 2024 | 30.6428 | 0.05 | 0.17% | 30.41 | 30.6821 | 30.41 | 1,387 |
| 12 Mar 2024 | 30.5911 | 0.02 | 0.08% | 30.70 | 30.70 | 30.46 | 4,350 |
| 11 Mar 2024 | 30.5666 | -0.23 | -0.74% | 30.47 | 30.58 | 30.4001 | 1,557 |
| 08 Mar 2024 | 30.7934 | -0.16 | -0.51% | 31.31 | 31.31 | 30.73 | 594 |
| 07 Mar 2024 | 30.9523 | 0.33 | 1.08% | 30.88 | 31.005 | 30.8601 | 2,563 |
| 06 Mar 2024 | 30.6208 | 0.20 | 0.65% | 30.61 | 30.77 | 30.61 | 2,621 |
| 05 Mar 2024 | 30.4222 | -0.02 | -0.06% | 30.5401 | 30.58 | 30.25 | 8,272 |
| 04 Mar 2024 | 30.4415 | 0.09 | 0.30% | 30.43 | 30.6601 | 30.43 | 1,108 |
| 01 Mar 2024 | 30.3511 | 0.19 | 0.62% | 30.3599 | 30.3599 | 30.3511 | 1,001 |
| 29 Feb 2024 | 30.1633 | 0.32 | 1.08% | 30.1633 | 30.1633 | 30.1633 | 33 |
| 28 Feb 2024 | 29.8423 | -0.22 | -0.73% | 30.01 | 30.01 | 29.8423 | 602 |
| 27 Feb 2024 | 30.0616 | 0.21 | 0.69% | 30.21 | 30.21 | 30.0001 | 492 |
| 26 Feb 2024 | 29.8556 | 0.12 | 0.41% | 29.63 | 29.90 | 29.63 | 914 |
| 23 Feb 2024 | 29.7342 | 0.01 | 0.04% | 29.61 | 29.8201 | 29.54 | 4,731 |
| 22 Feb 2024 | 29.723 | 0.44 | 1.51% | 29.58 | 29.79 | 29.3685 | 10,222 |
| 21 Feb 2024 | 29.2811 | -0.07 | -0.26% | 29.39 | 29.39 | 29.26 | 689 |
| 20 Feb 2024 | 29.356 | -0.42 | -1.40% | 29.57 | 29.57 | 29.3399 | 406 |
| 16 Feb 2024 | 29.7715 | -0.60 | -1.98% | 30.15 | 30.15 | 29.7715 | 3,912 |
| 15 Feb 2024 | 30.3727 | 0.74 | 2.50% | 29.9297 | 30.40 | 29.9297 | 2,079 |
| 14 Feb 2024 | 29.6305 | 0.65 | 2.25% | 29.32 | 29.6305 | 29.32 | 5,117 |
| 13 Feb 2024 | 28.9781 | -0.99 | -3.29% | 29.37 | 29.39 | 28.9781 | 7,688 |
