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.
SM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 49.60 | 0.14 | 0.28% | 49.10 | 50.40 | 49.10 | 1,487,853 |
| 20 May 2024 | 49.46 | 0.51 | 1.04% | 49.02 | 49.515 | 48.94 | 1,188,068 |
| 17 May 2024 | 48.95 | 0.50 | 1.03% | 48.81 | 49.14 | 48.405 | 1,072,472 |
| 16 May 2024 | 48.45 | -0.35 | -0.72% | 48.79 | 49.22 | 48.39 | 1,786,441 |
| 15 May 2024 | 48.80 | -0.72 | -1.45% | 49.36 | 49.595 | 48.09 | 1,220,730 |
| 14 May 2024 | 49.52 | 0.57 | 1.16% | 49.02 | 49.55 | 48.68 | 1,299,851 |
| 13 May 2024 | 48.95 | -0.21 | -0.43% | 49.57 | 49.6853 | 48.46 | 1,770,458 |
| 10 May 2024 | 49.16 | -1.77 | -3.48% | 51.17 | 51.315 | 49.14 | 1,164,480 |
| 09 May 2024 | 50.93 | 0.30 | 0.59% | 50.63 | 51.41 | 50.31 | 1,062,568 |
| 08 May 2024 | 50.63 | -0.53 | -1.04% | 50.65 | 51.46 | 50.35 | 1,513,182 |
| 07 May 2024 | 51.16 | 0.44 | 0.87% | 50.66 | 51.94 | 50.57 | 1,660,164 |
| 06 May 2024 | 50.72 | 0.59 | 1.18% | 50.52 | 51.50 | 50.30 | 1,941,478 |
| 03 May 2024 | 50.13 | 2.39 | 5.01% | 48.72 | 50.2675 | 48.00 | 3,340,961 |
| 02 May 2024 | 47.74 | 0.62 | 1.32% | 47.52 | 48.08 | 47.115 | 1,289,691 |
| 01 May 2024 | 47.12 | -1.37 | -2.83% | 48.46 | 48.46 | 46.60 | 1,229,173 |
| 30 Abr 2024 | 48.49 | -2.35 | -4.62% | 50.55 | 50.89 | 48.47 | 2,177,893 |
| 29 Abr 2024 | 50.84 | 0.00 | 0.00% | 50.74 | 51.49 | 50.61 | 1,382,901 |
| 26 Abr 2024 | 50.84 | 0.40 | 0.79% | 50.46 | 50.90 | 50.02 | 1,122,417 |
| 25 Abr 2024 | 50.44 | 0.43 | 0.86% | 50.01 | 50.56 | 49.39 | 1,073,574 |
| 24 Abr 2024 | 50.01 | 0.20 | 0.40% | 49.65 | 50.20 | 49.29 | 1,321,808 |
| 23 Abr 2024 | 49.81 | 0.96 | 1.97% | 48.56 | 50.16 | 48.20 | 1,623,446 |
| 22 Abr 2024 | 48.85 | 0.76 | 1.58% | 48.29 | 49.48 | 47.60 | 1,096,314 |
| 19 Abr 2024 | 48.09 | 0.05 | 0.10% | 47.84 | 48.89 | 47.84 | 1,456,524 |
| 18 Abr 2024 | 48.04 | -1.25 | -2.54% | 49.34 | 49.5699 | 47.78 | 1,300,742 |
| 17 Abr 2024 | 49.29 | -1.00 | -1.99% | 50.28 | 50.505 | 48.81 | 1,375,378 |
| 16 Abr 2024 | 50.29 | -0.13 | -0.26% | 50.02 | 50.565 | 49.36 | 1,350,552 |
| 15 Abr 2024 | 50.42 | -0.31 | -0.61% | 50.84 | 51.16 | 50.08 | 1,640,648 |
| 12 Abr 2024 | 50.73 | -0.97 | -1.88% | 52.54 | 52.83 | 50.44 | 2,006,443 |
| 11 Abr 2024 | 51.70 | -0.71 | -1.35% | 52.49 | 52.54 | 51.47 | 1,210,896 |
| 10 Abr 2024 | 52.41 | 0.67 | 1.29% | 51.57 | 52.46 | 51.34 | 1,809,285 |
| 09 Abr 2024 | 51.74 | -0.27 | -0.52% | 52.62 | 52.73 | 51.52 | 1,817,189 |
| 08 Abr 2024 | 52.01 | -0.75 | -1.42% | 52.92 | 53.16 | 51.95 | 1,271,156 |
| 05 Abr 2024 | 52.76 | 0.72 | 1.38% | 52.47 | 53.26 | 51.83 | 1,907,780 |
| 04 Abr 2024 | 52.04 | 0.04 | 0.08% | 52.02 | 52.62 | 51.555 | 1,678,400 |
| 03 Abr 2024 | 52.00 | 1.17 | 2.30% | 50.94 | 52.005 | 50.915 | 1,613,018 |
| 02 Abr 2024 | 50.83 | 0.25 | 0.49% | 50.79 | 51.36 | 50.15 | 1,673,745 |
| 01 Abr 2024 | 50.58 | 0.73 | 1.46% | 50.00 | 50.73 | 49.21 | 1,696,333 |
| 28 Mar 2024 | 49.85 | 0.80 | 1.63% | 49.40 | 49.90 | 49.01 | 1,643,616 |
| 27 Mar 2024 | 49.05 | 0.37 | 0.76% | 48.61 | 49.06 | 48.35 | 1,038,674 |
| 26 Mar 2024 | 48.68 | -0.97 | -1.95% | 49.67 | 49.93 | 48.65 | 1,208,925 |
| 25 Mar 2024 | 49.65 | 0.95 | 1.95% | 48.95 | 49.86 | 48.95 | 1,377,546 |
| 22 Mar 2024 | 48.70 | -0.13 | -0.27% | 48.90 | 49.23 | 48.62 | 1,604,149 |
| 21 Mar 2024 | 48.83 | 0.61 | 1.27% | 48.48 | 48.96 | 48.19 | 1,410,131 |
| 20 Mar 2024 | 48.22 | 0.44 | 0.92% | 47.49 | 48.50 | 47.235 | 1,460,402 |
| 19 Mar 2024 | 47.78 | 1.13 | 2.42% | 46.54 | 47.8877 | 46.35 | 1,159,325 |
| 18 Mar 2024 | 46.65 | -0.14 | -0.30% | 46.79 | 46.90 | 45.95 | 2,011,997 |
| 15 Mar 2024 | 46.79 | 0.13 | 0.28% | 46.56 | 47.175 | 45.89 | 11,085,463 |
| 14 Mar 2024 | 46.66 | -0.16 | -0.34% | 46.99 | 47.03 | 46.35 | 1,931,422 |
| 13 Mar 2024 | 46.82 | 1.10 | 2.41% | 46.00 | 46.975 | 45.94 | 1,918,230 |
| 12 Mar 2024 | 45.72 | 0.36 | 0.79% | 45.32 | 45.8989 | 44.67 | 1,699,736 |
| 11 Mar 2024 | 45.36 | 0.29 | 0.64% | 44.53 | 45.37 | 44.15 | 1,453,506 |
| 08 Mar 2024 | 45.07 | 0.65 | 1.46% | 44.64 | 45.36 | 44.52 | 1,364,657 |
| 07 Mar 2024 | 44.42 | -0.01 | -0.02% | 44.45 | 45.16 | 44.2388 | 1,374,221 |
| 06 Mar 2024 | 44.43 | 0.81 | 1.86% | 44.46 | 44.80 | 43.92 | 2,393,702 |
| 05 Mar 2024 | 43.62 | 0.42 | 0.97% | 43.06 | 44.14 | 42.94 | 1,515,419 |
| 04 Mar 2024 | 43.20 | -1.30 | -2.92% | 44.70 | 44.966 | 43.19 | 1,544,758 |
| 01 Mar 2024 | 44.50 | 0.73 | 1.67% | 44.25 | 45.19 | 44.03 | 1,644,276 |
| 29 Feb 2024 | 43.77 | 0.64 | 1.48% | 43.60 | 43.92 | 43.01 | 2,242,482 |
| 28 Feb 2024 | 43.13 | 0.29 | 0.68% | 42.75 | 43.36 | 42.55 | 1,572,788 |
| 27 Feb 2024 | 42.84 | 1.38 | 3.33% | 41.87 | 42.88 | 41.53 | 1,698,204 |
| 26 Feb 2024 | 41.46 | 0.04 | 0.10% | 41.23 | 41.58 | 40.66 | 1,562,609 |
| 23 Feb 2024 | 41.42 | 0.08 | 0.19% | 40.70 | 41.70 | 40.30 | 1,981,919 |
| 22 Feb 2024 | 41.34 | 1.84 | 4.66% | 40.26 | 41.50 | 39.71 | 4,117,440 |
