Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SEMR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 15.74 | 0.25 | 1.61% | 15.54 | 15.799 | 15.19 | 1,124,901 |
| 16 May 2024 | 15.49 | -0.20 | -1.27% | 15.63 | 15.73 | 15.45 | 454,551 |
| 15 May 2024 | 15.69 | 0.34 | 2.21% | 15.51 | 15.96 | 15.47 | 821,910 |
| 14 May 2024 | 15.35 | -0.07 | -0.45% | 15.43 | 15.80 | 15.2747 | 600,134 |
| 13 May 2024 | 15.42 | 0.16 | 1.05% | 15.35 | 15.49 | 15.01 | 425,996 |
| 10 May 2024 | 15.26 | -0.03 | -0.20% | 15.39 | 15.4629 | 14.98 | 458,306 |
| 09 May 2024 | 15.29 | -0.09 | -0.59% | 15.22 | 15.45 | 14.44 | 983,042 |
| 08 May 2024 | 15.38 | 0.73 | 4.98% | 14.52 | 15.475 | 14.44 | 1,735,643 |
| 07 May 2024 | 14.65 | 1.47 | 11.15% | 13.17 | 14.80 | 12.44 | 1,464,631 |
| 06 May 2024 | 13.18 | 0.65 | 5.19% | 12.68 | 13.18 | 12.55 | 693,658 |
| 03 May 2024 | 12.53 | -0.01 | -0.08% | 12.95 | 12.95 | 12.44 | 358,262 |
| 02 May 2024 | 12.54 | 0.14 | 1.13% | 12.58 | 12.755 | 12.485 | 303,313 |
| 01 May 2024 | 12.40 | 0.16 | 1.31% | 12.26 | 12.71 | 12.222 | 306,289 |
| 30 Abr 2024 | 12.24 | -0.20 | -1.61% | 12.27 | 12.32 | 11.98 | 431,286 |
| 29 Abr 2024 | 12.44 | 0.42 | 3.49% | 12.12 | 12.445 | 12.12 | 255,598 |
| 26 Abr 2024 | 12.02 | 0.17 | 1.43% | 11.98 | 12.045 | 11.88 | 282,196 |
| 25 Abr 2024 | 11.85 | -0.44 | -3.58% | 11.99 | 12.125 | 11.835 | 296,835 |
| 24 Abr 2024 | 12.29 | 0.04 | 0.33% | 12.31 | 12.35 | 12.16 | 296,220 |
| 23 Abr 2024 | 12.25 | 0.35 | 2.94% | 11.93 | 12.335 | 11.93 | 289,365 |
| 22 Abr 2024 | 11.90 | 0.40 | 3.48% | 11.55 | 11.90 | 11.41 | 363,558 |
| 19 Abr 2024 | 11.50 | -0.17 | -1.46% | 11.59 | 11.78 | 11.46 | 408,162 |
| 18 Abr 2024 | 11.67 | -0.17 | -1.44% | 11.86 | 11.97 | 11.64 | 232,397 |
| 17 Abr 2024 | 11.84 | -0.08 | -0.67% | 12.08 | 12.12 | 11.84 | 218,934 |
| 16 Abr 2024 | 11.92 | -0.11 | -0.91% | 11.925 | 12.12 | 11.89 | 293,208 |
| 15 Abr 2024 | 12.03 | -0.30 | -2.43% | 12.33 | 12.4302 | 11.91 | 505,315 |
| 12 Abr 2024 | 12.33 | -0.62 | -4.79% | 12.81 | 12.8614 | 12.31 | 237,011 |
| 11 Abr 2024 | 12.95 | 0.03 | 0.23% | 13.02 | 13.05 | 12.675 | 398,798 |
| 10 Abr 2024 | 12.92 | -0.58 | -4.30% | 13.05 | 13.25 | 12.91 | 293,995 |
| 09 Abr 2024 | 13.50 | 0.03 | 0.22% | 13.49 | 13.60 | 13.38 | 333,597 |
| 08 Abr 2024 | 13.47 | 0.15 | 1.13% | 13.44 | 13.69 | 13.20 | 437,641 |
| 05 Abr 2024 | 13.32 | 0.20 | 1.52% | 13.07 | 13.34 | 12.96 | 772,075 |
| 04 Abr 2024 | 13.12 | -0.05 | -0.38% | 13.28 | 13.45 | 13.06 | 406,303 |
| 03 Abr 2024 | 13.17 | -0.08 | -0.60% | 13.13 | 13.35 | 13.09 | 444,821 |
| 02 Abr 2024 | 13.25 | -0.28 | -2.07% | 13.235 | 13.36 | 13.03 | 790,106 |
| 01 Abr 2024 | 13.53 | 0.27 | 2.04% | 13.31 | 13.70 | 13.23 | 635,721 |
| 28 Mar 2024 | 13.26 | 0.20 | 1.53% | 13.06 | 13.325 | 13.02 | 613,554 |
| 27 Mar 2024 | 13.06 | 0.13 | 1.01% | 13.03 | 13.16 | 12.63 | 646,178 |
| 26 Mar 2024 | 12.93 | 0.25 | 1.97% | 12.82 | 13.00 | 12.62 | 601,597 |
| 25 Mar 2024 | 12.68 | 0.56 | 4.62% | 12.24 | 12.76 | 12.24 | 458,742 |
| 22 Mar 2024 | 12.12 | 0.09 | 0.75% | 12.03 | 12.47 | 12.00 | 520,337 |
| 21 Mar 2024 | 12.03 | 0.34 | 2.91% | 12.12 | 12.25 | 11.95 | 535,581 |
| 20 Mar 2024 | 11.69 | 0.26 | 2.27% | 11.46 | 11.76 | 11.35 | 269,683 |
| 19 Mar 2024 | 11.43 | -0.01 | -0.09% | 11.36 | 11.555 | 11.29 | 390,504 |
| 18 Mar 2024 | 11.44 | 0.26 | 2.33% | 11.24 | 11.675 | 11.09 | 593,656 |
| 15 Mar 2024 | 11.18 | -0.03 | -0.27% | 11.16 | 11.255 | 10.965 | 685,829 |
| 14 Mar 2024 | 11.21 | 0.01 | 0.09% | 11.15 | 11.25 | 10.83 | 531,576 |
| 13 Mar 2024 | 11.20 | 0.09 | 0.81% | 11.06 | 11.35 | 11.06 | 511,447 |
| 12 Mar 2024 | 11.11 | 0.11 | 1.00% | 11.08 | 11.20 | 10.93 | 522,984 |
| 11 Mar 2024 | 11.00 | -0.41 | -3.59% | 11.37 | 11.47 | 10.99 | 537,368 |
| 08 Mar 2024 | 11.41 | 0.09 | 0.80% | 11.40 | 11.569 | 11.28 | 872,409 |
| 07 Mar 2024 | 11.32 | 0.85 | 8.12% | 10.54 | 11.34 | 10.38 | 1,232,374 |
| 06 Mar 2024 | 10.47 | -0.42 | -3.86% | 10.92 | 10.99 | 10.1535 | 1,865,834 |
| 05 Mar 2024 | 10.89 | -2.11 | -16.23% | 11.03 | 11.44 | 9.64 | 2,898,492 |
| 04 Mar 2024 | 13.00 | 0.44 | 3.50% | 12.97 | 13.07 | 12.04 | 1,844,303 |
| 01 Mar 2024 | 12.56 | 0.08 | 0.64% | 12.75 | 13.12 | 12.29 | 1,745,260 |
| 29 Feb 2024 | 12.48 | 0.06 | 0.48% | 12.70 | 12.84 | 12.38 | 800,636 |
| 28 Feb 2024 | 12.42 | -0.32 | -2.51% | 12.69 | 12.69 | 12.31 | 351,739 |
| 27 Feb 2024 | 12.74 | 0.12 | 0.95% | 12.72 | 12.80 | 12.48 | 253,576 |
| 26 Feb 2024 | 12.62 | 0.00 | 0.00% | 12.57 | 13.02 | 12.55 | 308,762 |
| 23 Feb 2024 | 12.62 | 0.40 | 3.27% | 12.22 | 12.71 | 12.1744 | 277,852 |
| 22 Feb 2024 | 12.22 | 0.24 | 2.00% | 12.24 | 12.26 | 12.02 | 268,126 |
| 21 Feb 2024 | 11.98 | -0.73 | -5.74% | 12.53 | 12.60 | 11.395 | 730,043 |
| 20 Feb 2024 | 12.71 | 0.06 | 0.47% | 12.60 | 12.8056 | 12.50 | 430,864 |
