Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SMMT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 4.385 | -0.01 | -0.11% | 4.50 | 4.54 | 4.30 | 1,191,576 |
| 21 May 2024 | 4.39 | -0.15 | -3.30% | 4.52 | 4.61 | 4.35 | 1,414,218 |
| 20 May 2024 | 4.54 | 0.10 | 2.25% | 4.43 | 4.57 | 4.425 | 963,026 |
| 17 May 2024 | 4.44 | -0.07 | -1.55% | 4.54 | 4.63 | 4.425 | 1,180,801 |
| 16 May 2024 | 4.51 | 0.02 | 0.45% | 4.47 | 4.64 | 4.41 | 1,323,606 |
| 15 May 2024 | 4.49 | -0.20 | -4.16% | 4.81 | 4.8899 | 4.41 | 1,836,320 |
| 14 May 2024 | 4.685 | -0.12 | -2.40% | 4.88 | 5.12 | 4.68 | 1,666,932 |
| 13 May 2024 | 4.80 | 0.15 | 3.23% | 4.60 | 5.08 | 4.51 | 2,065,701 |
| 10 May 2024 | 4.65 | -0.13 | -2.72% | 4.77 | 4.99 | 4.60 | 1,780,757 |
| 09 May 2024 | 4.78 | -0.18 | -3.63% | 5.01 | 5.1582 | 4.645 | 2,083,444 |
| 08 May 2024 | 4.96 | -0.35 | -6.59% | 5.29 | 5.39 | 4.94 | 2,724,462 |
| 07 May 2024 | 5.31 | 0.84 | 18.79% | 4.60 | 5.35 | 4.50 | 4,796,767 |
| 06 May 2024 | 4.47 | 0.08 | 1.82% | 4.40 | 4.57 | 4.32 | 1,326,615 |
| 03 May 2024 | 4.39 | 0.33 | 8.13% | 4.08 | 4.50 | 4.06 | 1,862,553 |
| 02 May 2024 | 4.06 | -0.64 | -13.62% | 4.68 | 4.68 | 3.95 | 3,005,391 |
| 01 May 2024 | 4.70 | 0.77 | 19.59% | 3.92 | 4.99 | 3.90 | 5,647,820 |
| 30 Abr 2024 | 3.93 | 0.05 | 1.29% | 3.88 | 4.06 | 3.845 | 1,738,105 |
| 29 Abr 2024 | 3.88 | 0.02 | 0.52% | 3.88 | 4.06 | 3.855 | 1,457,589 |
| 26 Abr 2024 | 3.86 | 0.31 | 8.73% | 3.63 | 3.90 | 3.52 | 1,388,933 |
| 25 Abr 2024 | 3.55 | -0.04 | -1.11% | 3.53 | 3.62 | 3.44 | 1,389,919 |
| 24 Abr 2024 | 3.59 | -0.14 | -3.75% | 3.74 | 3.80 | 3.56 | 1,282,702 |
| 23 Abr 2024 | 3.73 | 0.24 | 6.88% | 3.48 | 3.925 | 3.48 | 1,754,697 |
| 22 Abr 2024 | 3.49 | -0.01 | -0.29% | 3.50 | 3.56 | 3.40 | 1,238,030 |
| 19 Abr 2024 | 3.50 | -0.01 | -0.28% | 3.50 | 3.55 | 3.34 | 1,727,400 |
| 18 Abr 2024 | 3.51 | -0.06 | -1.68% | 3.61 | 3.665 | 3.50 | 1,254,261 |
| 17 Abr 2024 | 3.57 | 0.03 | 0.85% | 3.57 | 3.63 | 3.47 | 1,371,634 |
| 16 Abr 2024 | 3.54 | -0.12 | -3.15% | 3.54 | 3.60 | 3.49 | 1,208,677 |
| 15 Abr 2024 | 3.655 | -0.01 | -0.27% | 3.69 | 3.80 | 3.615 | 887,635 |
| 12 Abr 2024 | 3.665 | -0.37 | -9.06% | 4.01 | 4.065 | 3.625 | 1,331,749 |
| 11 Abr 2024 | 4.03 | 0.03 | 0.75% | 4.04 | 4.18 | 3.9399 | 1,332,546 |
| 10 Abr 2024 | 4.00 | -0.08 | -1.96% | 3.912 | 4.12 | 3.90 | 3,164,565 |
| 09 Abr 2024 | 4.08 | 0.13 | 3.29% | 3.94 | 4.18 | 3.93 | 1,696,097 |
| 08 Abr 2024 | 3.95 | 0.07 | 1.80% | 3.90 | 4.06 | 3.80 | 1,589,921 |
| 05 Abr 2024 | 3.88 | 0.34 | 9.60% | 3.51 | 3.88 | 3.4701 | 2,406,934 |
| 04 Abr 2024 | 3.54 | -0.41 | -10.38% | 3.82 | 3.9612 | 3.48 | 2,332,969 |
| 03 Abr 2024 | 3.95 | 0.10 | 2.60% | 3.81 | 4.00 | 3.81 | 1,713,623 |
| 02 Abr 2024 | 3.85 | -0.13 | -3.27% | 3.955 | 4.07 | 3.83 | 1,515,397 |
| 01 Abr 2024 | 3.98 | -0.16 | -3.86% | 4.21 | 4.24 | 3.88 | 1,823,929 |
| 28 Mar 2024 | 4.14 | 0.39 | 10.40% | 4.21 | 4.64 | 4.10 | 4,679,624 |
| 27 Mar 2024 | 3.75 | 0.01 | 0.27% | 3.83 | 3.89 | 3.65 | 2,626,420 |
| 26 Mar 2024 | 3.74 | 0.46 | 14.02% | 3.46 | 3.80 | 3.37 | 2,985,720 |
| 25 Mar 2024 | 3.28 | -0.09 | -2.67% | 3.44 | 3.56 | 3.265 | 1,829,470 |
| 22 Mar 2024 | 3.37 | -0.18 | -5.07% | 3.51 | 3.54 | 3.25 | 2,815,484 |
| 21 Mar 2024 | 3.55 | -0.28 | -7.31% | 3.86 | 3.97 | 3.53 | 2,471,273 |
| 20 Mar 2024 | 3.83 | 0.20 | 5.51% | 3.65 | 3.85 | 3.605 | 2,911,834 |
| 19 Mar 2024 | 3.63 | -0.49 | -11.79% | 4.07 | 4.14 | 3.62 | 3,178,776 |
| 18 Mar 2024 | 4.115 | -0.51 | -10.93% | 4.49 | 4.555 | 4.1001 | 2,276,017 |
| 15 Mar 2024 | 4.62 | -0.13 | -2.74% | 4.80 | 4.93 | 4.565 | 9,614,232 |
| 14 Mar 2024 | 4.75 | 0.24 | 5.32% | 4.55 | 4.79 | 4.415 | 2,098,394 |
| 13 Mar 2024 | 4.51 | 0.20 | 4.64% | 4.31 | 4.83 | 4.30 | 2,770,571 |
| 12 Mar 2024 | 4.31 | 0.01 | 0.23% | 4.30 | 4.47 | 4.17 | 1,704,165 |
| 11 Mar 2024 | 4.30 | -0.10 | -2.27% | 4.41 | 4.615 | 4.23 | 2,990,233 |
| 08 Mar 2024 | 4.40 | -0.32 | -6.78% | 4.80 | 5.015 | 4.38 | 2,284,544 |
| 07 Mar 2024 | 4.72 | -0.12 | -2.48% | 4.93 | 4.97 | 4.67 | 1,388,583 |
| 06 Mar 2024 | 4.84 | -0.23 | -4.54% | 5.04 | 5.14 | 4.65 | 2,137,348 |
| 05 Mar 2024 | 5.07 | 0.59 | 13.17% | 4.43 | 5.22 | 4.34 | 2,662,377 |
| 04 Mar 2024 | 4.48 | -0.17 | -3.66% | 4.65 | 4.71 | 4.42 | 863,036 |
| 01 Mar 2024 | 4.65 | 0.11 | 2.42% | 4.56 | 4.74 | 4.46 | 1,054,959 |
| 29 Feb 2024 | 4.54 | 0.01 | 0.22% | 4.58 | 4.69 | 4.42 | 1,280,052 |
| 28 Feb 2024 | 4.53 | 0.13 | 2.95% | 4.31 | 4.605 | 4.28 | 1,143,535 |
| 27 Feb 2024 | 4.40 | -0.06 | -1.35% | 4.45 | 4.78 | 4.255 | 1,829,037 |
| 26 Feb 2024 | 4.46 | -0.18 | -3.88% | 4.50 | 4.54 | 4.02 | 2,021,946 |
| 23 Feb 2024 | 4.64 | 0.34 | 7.91% | 4.36 | 4.79 | 4.335 | 1,716,922 |
