Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SMBK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 22.05 | -0.22 | -0.99% | 22.08 | 22.255 | 21.87 | 25,689 |
| 06 Jun 2024 | 22.27 | -0.06 | -0.27% | 22.21 | 22.40 | 22.16 | 18,409 |
| 05 Jun 2024 | 22.33 | 0.26 | 1.18% | 22.27 | 22.34 | 22.07 | 19,672 |
| 04 Jun 2024 | 22.07 | -0.62 | -2.73% | 22.53 | 22.56 | 21.97 | 33,019 |
| 03 Jun 2024 | 22.69 | -0.45 | -1.94% | 23.36 | 23.36 | 22.64 | 64,749 |
| 31 May 2024 | 23.14 | 0.14 | 0.61% | 23.11 | 23.14 | 22.71 | 279,533 |
| 30 May 2024 | 23.00 | 0.52 | 2.31% | 22.77 | 23.1998 | 22.2201 | 42,307 |
| 29 May 2024 | 22.48 | -0.52 | -2.26% | 22.61 | 22.93 | 22.42 | 74,677 |
| 28 May 2024 | 23.00 | -0.20 | -0.86% | 23.28 | 23.43 | 22.97 | 28,716 |
| 24 May 2024 | 23.20 | 0.11 | 0.48% | 22.80 | 23.20 | 22.5575 | 44,563 |
| 23 May 2024 | 23.09 | -0.27 | -1.16% | 23.40 | 23.52 | 22.93 | 57,729 |
| 22 May 2024 | 23.36 | 0.16 | 0.69% | 23.15 | 23.43 | 22.965 | 47,670 |
| 21 May 2024 | 23.20 | 0.50 | 2.20% | 22.70 | 23.285 | 22.62 | 30,093 |
| 20 May 2024 | 22.70 | -0.30 | -1.30% | 22.95 | 23.025 | 22.47 | 49,445 |
| 17 May 2024 | 23.00 | 0.11 | 0.48% | 22.98 | 23.16 | 22.71 | 46,340 |
| 16 May 2024 | 22.89 | 0.08 | 0.35% | 22.88 | 22.90 | 22.62 | 26,833 |
| 15 May 2024 | 22.81 | 0.19 | 0.84% | 22.82 | 22.825 | 22.57 | 26,176 |
| 14 May 2024 | 22.62 | -0.03 | -0.13% | 22.94 | 22.99 | 22.39 | 47,259 |
| 13 May 2024 | 22.65 | 0.12 | 0.53% | 22.72 | 22.835 | 22.32 | 22,801 |
| 10 May 2024 | 22.53 | -0.12 | -0.53% | 22.81 | 22.81 | 22.45 | 20,078 |
| 09 May 2024 | 22.65 | 0.36 | 1.62% | 22.32 | 22.79 | 22.32 | 27,387 |
| 08 May 2024 | 22.29 | 0.04 | 0.18% | 22.16 | 22.38 | 22.16 | 27,000 |
| 07 May 2024 | 22.25 | 0.02 | 0.09% | 22.25 | 22.6199 | 22.14 | 34,552 |
| 06 May 2024 | 22.23 | 0.10 | 0.45% | 22.26 | 22.40 | 22.15 | 47,514 |
| 03 May 2024 | 22.13 | 0.58 | 2.69% | 21.91 | 22.22 | 21.80 | 36,640 |
| 02 May 2024 | 21.55 | 0.37 | 1.75% | 21.29 | 21.65 | 21.27 | 90,814 |
| 01 May 2024 | 21.18 | 0.63 | 3.07% | 20.74 | 21.48 | 20.74 | 61,131 |
| 30 Abr 2024 | 20.55 | -0.05 | -0.24% | 20.51 | 20.85 | 20.455 | 76,538 |
| 29 Abr 2024 | 20.60 | -0.06 | -0.29% | 20.79 | 21.27 | 20.42 | 91,948 |
| 26 Abr 2024 | 20.66 | -0.18 | -0.86% | 20.80 | 21.02 | 20.39 | 41,309 |
| 25 Abr 2024 | 20.84 | 0.06 | 0.29% | 20.68 | 20.982 | 20.19 | 65,979 |
| 24 Abr 2024 | 20.78 | 0.57 | 2.82% | 20.88 | 21.22 | 20.14 | 75,948 |
| 23 Abr 2024 | 20.21 | 0.55 | 2.80% | 20.57 | 20.57 | 19.8901 | 48,656 |
| 22 Abr 2024 | 19.66 | -0.24 | -1.21% | 20.09 | 20.40 | 19.66 | 28,172 |
| 19 Abr 2024 | 19.90 | 0.46 | 2.37% | 19.34 | 19.92 | 19.22 | 39,025 |
| 18 Abr 2024 | 19.44 | 0.35 | 1.83% | 19.03 | 19.73 | 19.01 | 33,625 |
| 17 Abr 2024 | 19.09 | -0.11 | -0.57% | 19.41 | 19.51 | 19.03 | 85,625 |
| 16 Abr 2024 | 19.20 | -0.20 | -1.03% | 19.18 | 19.56 | 19.00 | 17,864 |
| 15 Abr 2024 | 19.40 | 0.14 | 0.73% | 19.42 | 19.89 | 19.12 | 29,348 |
| 12 Abr 2024 | 19.26 | -0.25 | -1.28% | 19.35 | 19.68 | 19.07 | 24,161 |
| 11 Abr 2024 | 19.51 | -0.01 | -0.05% | 19.47 | 19.66 | 19.38 | 25,831 |
| 10 Abr 2024 | 19.52 | -1.21 | -5.84% | 20.24 | 20.55 | 19.12 | 52,255 |
| 09 Abr 2024 | 20.73 | -0.04 | -0.19% | 20.91 | 20.98 | 20.62 | 24,521 |
| 08 Abr 2024 | 20.77 | 0.12 | 0.58% | 20.82 | 21.18 | 20.6567 | 24,957 |
| 05 Abr 2024 | 20.65 | 0.31 | 1.52% | 20.47 | 20.77 | 20.365 | 32,256 |
| 04 Abr 2024 | 20.34 | -0.01 | -0.05% | 20.62 | 20.85 | 20.18 | 37,939 |
| 03 Abr 2024 | 20.35 | -0.02 | -0.10% | 20.17 | 20.66 | 20.17 | 20,499 |
| 02 Abr 2024 | 20.37 | -0.06 | -0.29% | 20.16 | 20.42 | 20.075 | 31,170 |
| 01 Abr 2024 | 20.43 | -0.64 | -3.04% | 21.15 | 21.35 | 20.32 | 23,978 |
| 28 Mar 2024 | 21.07 | 0.04 | 0.19% | 20.91 | 21.14 | 20.91 | 26,899 |
| 27 Mar 2024 | 21.03 | 0.74 | 3.65% | 20.52 | 21.06 | 20.52 | 23,540 |
| 26 Mar 2024 | 20.29 | -0.13 | -0.64% | 20.67 | 20.67 | 20.1307 | 21,418 |
| 25 Mar 2024 | 20.42 | 0.27 | 1.34% | 20.31 | 20.8224 | 20.31 | 26,378 |
| 22 Mar 2024 | 20.15 | -0.86 | -4.09% | 20.84 | 20.99 | 19.91 | 96,620 |
| 21 Mar 2024 | 21.01 | 0.31 | 1.50% | 20.76 | 21.08 | 20.72 | 41,258 |
| 20 Mar 2024 | 20.70 | 0.47 | 2.32% | 20.08 | 20.83 | 20.01 | 45,457 |
| 19 Mar 2024 | 20.23 | 0.09 | 0.45% | 20.13 | 20.405 | 20.02 | 24,233 |
| 18 Mar 2024 | 20.14 | -0.56 | -2.71% | 20.54 | 20.81 | 20.05 | 27,021 |
| 15 Mar 2024 | 20.70 | 0.45 | 2.22% | 20.01 | 20.74 | 20.00 | 121,969 |
| 14 Mar 2024 | 20.25 | -0.85 | -4.03% | 20.96 | 20.96 | 20.04 | 41,799 |
| 13 Mar 2024 | 21.10 | 0.04 | 0.19% | 20.93 | 21.32 | 20.8627 | 23,013 |
| 12 Mar 2024 | 21.06 | -0.08 | -0.38% | 20.96 | 21.215 | 20.85 | 62,441 |
