Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SMR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 6.09 | -0.92 | -13.12% | 7.26 | 7.26 | 5.86 | 7,238,457 |
| 15 May 2024 | 7.01 | -0.34 | -4.63% | 7.69 | 7.81 | 6.87 | 3,976,447 |
| 14 May 2024 | 7.35 | 0.97 | 15.20% | 6.44 | 7.59 | 6.44 | 10,024,971 |
| 13 May 2024 | 6.38 | 0.10 | 1.59% | 6.46 | 6.955 | 6.03 | 6,366,562 |
| 10 May 2024 | 6.28 | 0.42 | 7.17% | 5.91 | 6.78 | 5.825 | 7,497,430 |
| 09 May 2024 | 5.86 | 0.01 | 0.17% | 5.84 | 5.98 | 5.58 | 2,235,391 |
| 08 May 2024 | 5.85 | 0.19 | 3.36% | 5.58 | 5.86 | 5.50 | 1,403,026 |
| 07 May 2024 | 5.66 | -0.17 | -2.92% | 5.85 | 5.99 | 5.54 | 2,007,436 |
| 06 May 2024 | 5.83 | -0.33 | -5.36% | 6.33 | 6.35 | 5.83 | 2,222,339 |
| 03 May 2024 | 6.16 | 0.13 | 2.16% | 6.13 | 6.30 | 5.88 | 2,193,869 |
| 02 May 2024 | 6.03 | 0.30 | 5.24% | 5.82 | 6.1101 | 5.75 | 2,122,933 |
| 01 May 2024 | 5.73 | -0.07 | -1.21% | 5.72 | 5.95 | 5.58 | 1,907,805 |
| 30 Abr 2024 | 5.80 | -0.28 | -4.61% | 6.05 | 6.235 | 5.715 | 2,524,185 |
| 29 Abr 2024 | 6.08 | 0.02 | 0.33% | 6.03 | 6.22 | 5.88 | 2,265,028 |
| 26 Abr 2024 | 6.06 | 0.17 | 2.89% | 5.86 | 6.365 | 5.83 | 3,683,213 |
| 25 Abr 2024 | 5.89 | 0.39 | 7.09% | 5.36 | 5.89 | 5.35 | 2,434,475 |
| 24 Abr 2024 | 5.50 | 0.02 | 0.36% | 5.58 | 5.63 | 5.28 | 2,904,115 |
| 23 Abr 2024 | 5.48 | 0.55 | 11.16% | 4.96 | 5.55 | 4.90 | 3,941,922 |
| 22 Abr 2024 | 4.93 | 0.08 | 1.65% | 4.86 | 5.03 | 4.61 | 2,324,518 |
| 19 Abr 2024 | 4.85 | -0.04 | -0.82% | 4.87 | 5.09 | 4.78 | 2,201,891 |
| 18 Abr 2024 | 4.89 | -0.04 | -0.81% | 5.04 | 5.11 | 4.84 | 1,832,935 |
| 17 Abr 2024 | 4.93 | -0.04 | -0.80% | 5.10 | 5.2499 | 4.9201 | 1,926,082 |
| 16 Abr 2024 | 4.97 | 0.12 | 2.47% | 4.8214 | 5.09 | 4.70 | 2,559,762 |
| 15 Abr 2024 | 4.85 | -0.42 | -7.97% | 5.31 | 5.43 | 4.79 | 4,066,989 |
| 12 Abr 2024 | 5.27 | -0.05 | -0.94% | 5.26 | 5.73 | 5.21 | 2,871,340 |
| 11 Abr 2024 | 5.32 | -0.10 | -1.85% | 5.53 | 5.64 | 5.14 | 3,072,202 |
| 10 Abr 2024 | 5.42 | -0.19 | -3.39% | 5.4606 | 5.55 | 5.1701 | 3,278,164 |
| 09 Abr 2024 | 5.61 | -0.33 | -5.56% | 5.84 | 5.912 | 5.49 | 3,992,023 |
| 08 Abr 2024 | 5.94 | -0.16 | -2.62% | 6.25 | 6.80 | 5.65 | 6,856,114 |
| 05 Abr 2024 | 6.10 | -0.06 | -0.97% | 6.38 | 6.635 | 5.99 | 5,316,848 |
| 04 Abr 2024 | 6.16 | -0.28 | -4.35% | 6.29 | 7.37 | 6.04 | 12,279,617 |
| 03 Abr 2024 | 6.44 | 0.72 | 12.59% | 5.66 | 6.44 | 5.31 | 7,055,670 |
| 02 Abr 2024 | 5.72 | 0.48 | 9.16% | 5.045 | 5.81 | 4.91 | 5,834,257 |
| 01 Abr 2024 | 5.24 | -0.07 | -1.32% | 5.81 | 6.44 | 5.15 | 10,847,835 |
| 28 Mar 2024 | 5.31 | -0.44 | -7.65% | 5.76 | 5.80 | 4.95 | 10,424,879 |
| 27 Mar 2024 | 5.75 | 1.59 | 38.22% | 4.53 | 5.79 | 4.43 | 16,528,464 |
| 26 Mar 2024 | 4.16 | 0.09 | 2.21% | 4.04 | 4.38 | 3.79 | 6,089,748 |
| 25 Mar 2024 | 4.07 | -0.18 | -4.24% | 4.32 | 4.58 | 4.04 | 6,390,415 |
| 22 Mar 2024 | 4.25 | -0.32 | -7.00% | 4.60 | 4.6199 | 4.17 | 6,246,442 |
| 21 Mar 2024 | 4.57 | -0.31 | -6.35% | 5.00 | 5.405 | 4.51 | 10,134,915 |
| 20 Mar 2024 | 4.88 | -1.70 | -25.84% | 6.49 | 6.49 | 4.66 | 18,144,314 |
| 19 Mar 2024 | 6.58 | -3.52 | -34.85% | 8.73 | 8.74 | 6.35 | 15,057,022 |
| 18 Mar 2024 | 10.10 | 2.25 | 28.66% | 8.68 | 11.21 | 8.67 | 19,592,301 |
| 15 Mar 2024 | 7.85 | 0.61 | 8.43% | 6.795 | 8.16 | 6.57 | 8,195,396 |
| 14 Mar 2024 | 7.24 | 0.16 | 2.26% | 7.70 | 7.71 | 5.30 | 9,184,909 |
| 13 Mar 2024 | 7.08 | 0.81 | 12.92% | 6.63 | 7.28 | 6.4255 | 8,060,835 |
| 12 Mar 2024 | 6.27 | 0.79 | 14.42% | 5.54 | 6.345 | 5.51 | 4,308,379 |
| 11 Mar 2024 | 5.48 | -0.01 | -0.18% | 6.15 | 6.535 | 5.30 | 8,671,685 |
| 08 Mar 2024 | 5.49 | 1.03 | 23.09% | 4.67 | 5.73 | 4.64 | 7,382,053 |
| 07 Mar 2024 | 4.46 | 0.24 | 5.69% | 4.30 | 4.50 | 4.20 | 2,222,034 |
| 06 Mar 2024 | 4.22 | -0.26 | -5.80% | 4.90 | 4.90 | 4.175 | 4,802,319 |
| 05 Mar 2024 | 4.48 | 0.58 | 14.87% | 4.15 | 4.6699 | 3.90 | 7,105,292 |
| 04 Mar 2024 | 3.90 | 0.45 | 13.04% | 4.115 | 4.24 | 3.55 | 5,955,382 |
| 01 Mar 2024 | 3.45 | 0.35 | 11.29% | 3.12 | 3.525 | 2.96 | 2,211,525 |
| 29 Feb 2024 | 3.10 | -0.10 | -3.13% | 3.25 | 3.3201 | 3.05 | 2,281,844 |
| 28 Feb 2024 | 3.20 | 0.08 | 2.56% | 3.09 | 3.22 | 2.96 | 2,023,225 |
| 27 Feb 2024 | 3.12 | 0.39 | 14.29% | 2.77 | 3.145 | 2.74 | 2,664,282 |
| 26 Feb 2024 | 2.73 | 0.13 | 5.00% | 2.62 | 2.73 | 2.56 | 1,065,746 |
| 23 Feb 2024 | 2.60 | 0.07 | 2.77% | 2.54 | 2.70 | 2.49 | 949,751 |
| 22 Feb 2024 | 2.53 | -0.09 | -3.44% | 2.67 | 2.68 | 2.47 | 1,287,418 |
| 21 Feb 2024 | 2.62 | -0.04 | -1.50% | 2.65 | 2.715 | 2.57 | 707,019 |
| 20 Feb 2024 | 2.66 | -0.03 | -1.12% | 2.78 | 2.855 | 2.60 | 1,598,119 |
