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.
SMXT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 6.13 | -0.75 | -10.90% | 7.36 | 7.44 | 6.12 | 128,226 |
| 30 May 2024 | 6.88 | -0.10 | -1.43% | 7.00 | 7.971 | 6.80 | 128,393 |
| 29 May 2024 | 6.98 | -0.44 | -5.93% | 7.50 | 7.723 | 6.60 | 170,665 |
| 28 May 2024 | 7.42 | -2.62 | -26.10% | 10.04 | 10.3351 | 7.01 | 227,429 |
| 24 May 2024 | 10.04 | 0.23 | 2.34% | 10.03 | 10.5766 | 9.39 | 105,432 |
| 23 May 2024 | 9.81 | -1.78 | -15.36% | 11.21 | 11.81 | 9.557 | 75,423 |
| 22 May 2024 | 11.59 | -1.48 | -11.32% | 13.07 | 13.48 | 11.02 | 98,852 |
| 21 May 2024 | 13.07 | 0.50 | 3.98% | 12.24 | 13.39 | 12.2301 | 93,096 |
| 20 May 2024 | 12.57 | 0.15 | 1.21% | 12.84 | 13.34 | 12.20 | 66,469 |
| 17 May 2024 | 12.42 | -0.07 | -0.56% | 12.37 | 13.29 | 12.02 | 51,552 |
| 16 May 2024 | 12.49 | 0.02 | 0.16% | 12.87 | 13.375 | 12.0001 | 52,120 |
| 15 May 2024 | 12.47 | -0.07 | -0.56% | 12.70 | 13.4633 | 11.90 | 50,928 |
| 14 May 2024 | 12.54 | 0.67 | 5.64% | 12.45 | 12.99 | 11.5596 | 49,289 |
| 13 May 2024 | 11.87 | 0.09 | 0.76% | 11.53 | 12.78 | 11.53 | 87,063 |
| 10 May 2024 | 11.78 | 0.99 | 9.18% | 11.24 | 11.85 | 10.82 | 78,226 |
| 09 May 2024 | 10.79 | 0.10 | 0.94% | 10.95 | 11.49 | 10.71 | 81,651 |
| 08 May 2024 | 10.69 | 0.35 | 3.38% | 10.11 | 11.31 | 10.10 | 78,662 |
| 07 May 2024 | 10.34 | 0.35 | 3.50% | 9.71 | 11.50 | 9.71 | 107,518 |
| 06 May 2024 | 9.99 | -0.43 | -4.13% | 10.46 | 10.57 | 9.5012 | 83,758 |
| 03 May 2024 | 10.42 | 0.06 | 0.58% | 10.46 | 11.00 | 10.11 | 57,254 |
| 02 May 2024 | 10.36 | 0.02 | 0.19% | 10.36 | 10.79 | 9.30 | 66,768 |
| 01 May 2024 | 10.34 | 0.54 | 5.51% | 9.85 | 11.06 | 9.72 | 100,276 |
| 30 Abr 2024 | 9.80 | -1.36 | -12.19% | 11.56 | 12.315 | 8.74 | 223,948 |
| 29 Abr 2024 | 11.16 | 0.66 | 6.29% | 10.50 | 12.50 | 10.185 | 212,365 |
| 26 Abr 2024 | 10.50 | 2.16 | 25.90% | 8.61 | 10.68 | 8.36 | 185,450 |
| 25 Abr 2024 | 8.34 | 0.32 | 3.99% | 7.61 | 8.70 | 6.8601 | 132,146 |
| 24 Abr 2024 | 8.02 | -1.13 | -12.35% | 9.14 | 9.70 | 7.39 | 210,828 |
| 23 Abr 2024 | 9.15 | 1.15 | 14.38% | 8.35 | 10.83 | 8.35 | 285,901 |
| 22 Abr 2024 | 8.00 | 1.58 | 24.61% | 6.40 | 8.6475 | 6.0517 | 276,791 |
| 19 Abr 2024 | 6.42 | -1.12 | -14.85% | 7.26 | 7.9799 | 6.10 | 124,554 |
| 18 Abr 2024 | 7.54 | -2.07 | -21.54% | 9.49 | 9.49 | 7.32 | 161,773 |
| 17 Abr 2024 | 9.61 | -2.53 | -20.84% | 13.24 | 13.24 | 8.2181 | 225,341 |
| 16 Abr 2024 | 12.14 | -2.77 | -18.58% | 15.02 | 15.02 | 11.9287 | 220,692 |
| 15 Abr 2024 | 14.91 | 1.46 | 10.86% | 13.36 | 15.88 | 13.20 | 206,918 |
| 12 Abr 2024 | 13.45 | -0.20 | -1.47% | 13.92 | 15.19 | 12.91 | 280,853 |
| 11 Abr 2024 | 13.65 | 1.77 | 14.90% | 12.30 | 13.9999 | 11.54 | 155,120 |
| 10 Abr 2024 | 11.88 | -0.48 | -3.88% | 12.35 | 12.78 | 11.51 | 164,110 |
| 09 Abr 2024 | 12.36 | 1.00 | 8.80% | 11.44 | 13.00 | 11.3014 | 215,064 |
| 08 Abr 2024 | 11.36 | 0.06 | 0.53% | 11.40 | 12.295 | 11.10 | 141,357 |
| 05 Abr 2024 | 11.30 | -0.23 | -1.99% | 11.35 | 11.69 | 10.8997 | 135,688 |
| 04 Abr 2024 | 11.53 | -1.66 | -12.59% | 13.15 | 13.86 | 10.76 | 445,259 |
| 03 Abr 2024 | 13.19 | 2.45 | 22.81% | 11.00 | 13.80 | 10.92 | 425,032 |
| 02 Abr 2024 | 10.74 | -0.22 | -2.01% | 11.56 | 11.8734 | 10.5003 | 169,450 |
| 01 Abr 2024 | 10.96 | 1.81 | 19.78% | 9.35 | 11.7685 | 9.30 | 476,248 |
| 28 Mar 2024 | 9.15 | 1.25 | 15.82% | 8.18 | 9.475 | 8.00 | 311,876 |
| 27 Mar 2024 | 7.90 | 0.10 | 1.28% | 7.79 | 8.20 | 7.702 | 294,102 |
| 26 Mar 2024 | 7.80 | -0.16 | -2.01% | 7.84 | 8.6903 | 7.67 | 161,081 |
| 25 Mar 2024 | 7.96 | -0.07 | -0.87% | 8.09 | 9.71 | 7.95 | 262,503 |
| 22 Mar 2024 | 8.03 | 0.23 | 2.95% | 7.60 | 8.7675 | 7.60 | 138,429 |
| 21 Mar 2024 | 7.80 | 0.04 | 0.52% | 7.59 | 8.5216 | 6.32 | 282,930 |
| 20 Mar 2024 | 7.76 | -0.04 | -0.51% | 7.90 | 8.56 | 7.58 | 155,699 |
| 19 Mar 2024 | 7.80 | 0.03 | 0.39% | 7.70 | 8.43 | 7.51 | 231,523 |
| 18 Mar 2024 | 7.77 | -0.51 | -6.16% | 8.26 | 8.74 | 7.475 | 95,846 |
| 15 Mar 2024 | 8.28 | 0.61 | 7.95% | 7.95 | 8.99 | 7.17 | 106,048 |
| 14 Mar 2024 | 7.67 | -1.16 | -13.14% | 8.61 | 9.00 | 7.16 | 137,514 |
| 13 Mar 2024 | 8.83 | 1.17 | 15.27% | 7.29 | 9.00 | 7.05 | 326,119 |
| 12 Mar 2024 | 7.66 | -1.04 | -11.95% | 9.50 | 13.49 | 6.66 | 1,008,667 |
| 11 Mar 2024 | 8.70 | 1.62 | 22.88% | 6.97 | 8.90 | 6.76 | 128,273 |
| 08 Mar 2024 | 7.08 | -0.21 | -2.88% | 7.30 | 7.30 | 6.8401 | 38,611 |
| 07 Mar 2024 | 7.29 | 0.11 | 1.53% | 7.53 | 7.75 | 6.9708 | 94,732 |
| 06 Mar 2024 | 7.18 | 1.92 | 36.50% | 5.25 | 7.2999 | 5.25 | 341,808 |
| 05 Mar 2024 | 5.26 | 0.60 | 12.88% | 4.50 | 5.63 | 4.40 | 142,366 |
