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.
SMH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 272.48 | 4.59 | 1.71% | 270.43 | 273.21 | 266.9186 | 7,497,147 |
| 14 Jun 2024 | 267.89 | 0.68 | 0.25% | 265.40 | 268.589 | 264.62 | 6,251,926 |
| 13 Jun 2024 | 267.21 | 4.12 | 1.57% | 266.79 | 268.1399 | 263.96 | 7,645,217 |
| 12 Jun 2024 | 263.09 | 7.61 | 2.98% | 260.57 | 264.55 | 259.76 | 8,042,690 |
| 11 Jun 2024 | 255.48 | -0.38 | -0.15% | 255.00 | 255.89 | 251.85 | 6,115,587 |
| 10 Jun 2024 | 255.86 | 3.65 | 1.45% | 251.10 | 256.72 | 250.085 | 6,424,018 |
| 07 Jun 2024 | 252.21 | -0.20 | -0.08% | 252.24 | 254.06 | 250.49 | 5,468,781 |
| 06 Jun 2024 | 252.41 | -2.00 | -0.79% | 255.52 | 255.9162 | 250.245 | 9,820,400 |
| 05 Jun 2024 | 254.41 | 11.81 | 4.87% | 247.53 | 254.49 | 246.71 | 10,946,892 |
| 04 Jun 2024 | 242.60 | -0.88 | -0.36% | 243.30 | 243.70 | 240.10 | 5,795,308 |
| 03 Jun 2024 | 243.48 | 3.00 | 1.25% | 245.35 | 245.44 | 239.02 | 6,302,925 |
| 31 May 2024 | 240.48 | -1.79 | -0.74% | 243.37 | 244.02 | 234.26 | 12,721,115 |
| 30 May 2024 | 242.27 | -3.38 | -1.38% | 245.49 | 245.7399 | 241.45 | 7,087,092 |
| 29 May 2024 | 245.65 | -4.18 | -1.67% | 246.10 | 246.98 | 244.07 | 7,575,790 |
| 28 May 2024 | 249.83 | 5.57 | 2.28% | 247.69 | 250.85 | 245.46 | 7,694,085 |
| 24 May 2024 | 244.26 | 4.44 | 1.85% | 241.53 | 244.44 | 240.29 | 4,648,990 |
| 23 May 2024 | 239.82 | 3.23 | 1.37% | 244.15 | 244.56 | 237.79 | 12,397,658 |
| 22 May 2024 | 236.59 | 1.92 | 0.82% | 236.91 | 237.215 | 233.99 | 8,091,642 |
| 21 May 2024 | 234.67 | -0.33 | -0.14% | 232.96 | 234.92 | 231.87 | 4,395,467 |
| 20 May 2024 | 235.00 | 4.75 | 2.06% | 231.47 | 236.04 | 230.885 | 4,985,955 |
| 17 May 2024 | 230.25 | -1.95 | -0.84% | 233.59 | 233.82 | 228.62 | 5,237,906 |
| 16 May 2024 | 232.20 | -1.70 | -0.73% | 233.75 | 235.11 | 232.10 | 6,207,788 |
| 15 May 2024 | 233.90 | 6.82 | 3.00% | 229.27 | 234.00 | 228.54 | 8,208,498 |
| 14 May 2024 | 227.08 | 3.82 | 1.71% | 222.94 | 227.325 | 222.24 | 5,047,733 |
| 13 May 2024 | 223.26 | -0.04 | -0.02% | 224.00 | 224.545 | 222.32 | 3,971,997 |
| 10 May 2024 | 223.30 | 3.32 | 1.51% | 222.96 | 225.44 | 222.45 | 6,126,085 |
| 09 May 2024 | 219.98 | -1.42 | -0.64% | 221.49 | 221.77 | 218.905 | 4,022,920 |
| 08 May 2024 | 221.40 | 0.67 | 0.30% | 218.95 | 221.86 | 218.70 | 5,403,749 |
| 07 May 2024 | 220.73 | -1.94 | -0.87% | 222.55 | 223.18 | 220.64 | 5,066,499 |
| 06 May 2024 | 222.67 | 4.94 | 2.27% | 219.37 | 222.68 | 218.22 | 5,340,444 |
| 03 May 2024 | 217.73 | 5.70 | 2.69% | 215.92 | 218.36 | 215.15 | 6,375,777 |
| 02 May 2024 | 212.03 | 4.18 | 2.01% | 211.37 | 212.74 | 207.31 | 6,381,265 |
| 01 May 2024 | 207.85 | -6.24 | -2.91% | 211.18 | 214.54 | 206.1075 | 12,943,339 |
| 30 Abr 2024 | 214.09 | -4.29 | -1.96% | 217.34 | 219.62 | 214.09 | 4,940,865 |
| 29 Abr 2024 | 218.38 | 0.74 | 0.34% | 217.48 | 218.61 | 214.90 | 4,813,804 |
| 26 Abr 2024 | 217.64 | 5.44 | 2.56% | 212.53 | 218.675 | 211.94 | 6,364,919 |
| 25 Abr 2024 | 212.20 | 4.16 | 2.00% | 207.09 | 213.68 | 205.75 | 8,679,516 |
| 24 Abr 2024 | 208.04 | 0.24 | 0.12% | 212.64 | 213.14 | 206.95 | 6,560,153 |
| 23 Abr 2024 | 207.80 | 4.78 | 2.35% | 204.49 | 208.58 | 203.93 | 7,294,948 |
| 22 Abr 2024 | 203.02 | 3.81 | 1.91% | 200.97 | 204.38 | 199.15 | 9,788,598 |
| 19 Abr 2024 | 199.21 | -9.42 | -4.52% | 206.72 | 208.00 | 198.44 | 13,580,718 |
| 18 Abr 2024 | 208.63 | -3.77 | -1.77% | 210.97 | 212.25 | 207.36 | 10,349,218 |
| 17 Abr 2024 | 212.40 | -6.76 | -3.08% | 219.51 | 220.12 | 212.07 | 11,720,677 |
| 16 Abr 2024 | 219.16 | 1.80 | 0.83% | 217.40 | 220.36 | 216.4702 | 6,768,217 |
| 15 Abr 2024 | 217.36 | -3.32 | -1.50% | 223.75 | 224.98 | 216.61 | 6,748,171 |
| 12 Abr 2024 | 220.68 | -6.63 | -2.92% | 223.40 | 223.8199 | 219.97 | 8,736,667 |
| 11 Abr 2024 | 227.31 | 5.16 | 2.32% | 223.50 | 227.57 | 221.68 | 7,193,674 |
| 10 Abr 2024 | 222.15 | -1.95 | -0.87% | 221.00 | 224.3769 | 220.50 | 8,162,784 |
| 09 Abr 2024 | 224.10 | 1.04 | 0.47% | 225.36 | 225.95 | 220.04 | 5,372,322 |
| 08 Abr 2024 | 223.06 | 0.42 | 0.19% | 224.89 | 225.28 | 222.17 | 4,214,389 |
| 05 Abr 2024 | 222.64 | 2.75 | 1.25% | 221.22 | 224.07 | 219.61 | 8,103,234 |
| 04 Abr 2024 | 219.89 | -6.02 | -2.66% | 228.98 | 229.81 | 219.64 | 9,280,467 |
| 03 Abr 2024 | 225.91 | 0.90 | 0.40% | 222.73 | 227.52 | 222.68 | 5,920,469 |
| 02 Abr 2024 | 225.01 | -2.93 | -1.29% | 224.25 | 225.43 | 222.38 | 5,986,102 |
| 01 Abr 2024 | 227.94 | 2.95 | 1.31% | 225.50 | 230.95 | 225.50 | 7,895,932 |
| 28 Mar 2024 | 224.99 | 0.10 | 0.04% | 224.31 | 225.94 | 223.74 | 3,756,879 |
| 27 Mar 2024 | 224.89 | -0.08 | -0.04% | 226.59 | 226.84 | 221.49 | 7,601,808 |
| 26 Mar 2024 | 224.97 | -2.11 | -0.93% | 228.61 | 229.46 | 224.76 | 6,387,723 |
| 25 Mar 2024 | 227.08 | -0.56 | -0.25% | 225.45 | 229.24 | 224.862 | 4,936,842 |
| 22 Mar 2024 | 227.64 | 1.33 | 0.59% | 225.60 | 229.2547 | 225.22 | 5,349,665 |
| 21 Mar 2024 | 226.31 | 5.02 | 2.27% | 228.58 | 230.05 | 225.81 | 11,726,411 |
| 20 Mar 2024 | 221.29 | 3.49 | 1.60% | 218.85 | 221.62 | 216.83 | 9,148,797 |
