Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
4SM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2.70 | 0.01 | 0.37% | 2.71 | 2.71 | 2.70 | 6,300 |
| 25 Jul 2024 | 2.69 | 0.07 | 2.87% | 2.69 | 2.69 | 2.69 | 1,200 |
| 24 Jul 2024 | 2.615 | -0.01 | -0.19% | 2.615 | 2.615 | 2.615 | 201 |
| 23 Jul 2024 | 2.62 | -0.04 | -1.32% | 2.655 | 2.655 | 2.62 | 1,164 |
| 22 Jul 2024 | 2.655 | 0.07 | 2.91% | 2.62 | 2.665 | 2.62 | 1,175 |
| 19 Jul 2024 | 2.58 | -0.01 | -0.39% | 2.56 | 2.60 | 2.56 | 2,700 |
| 18 Jul 2024 | 2.59 | 0.00 | 0.19% | 2.59 | 2.59 | 2.59 | 1,300 |
| 17 Jul 2024 | 2.585 | 0.04 | 1.57% | 2.585 | 2.585 | 2.585 | 1,300 |
| 16 Jul 2024 | 2.545 | 0.11 | 4.30% | 2.48 | 2.545 | 2.48 | 2,400 |
| 15 Jul 2024 | 2.44 | -0.05 | -2.01% | 2.44 | 2.44 | 2.44 | 200 |
| 12 Jul 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 0.00 |
| 11 Jul 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 0.00 |
| 10 Jul 2024 | 2.49 | 0.04 | 1.43% | 2.49 | 2.49 | 2.49 | 25 |
| 09 Jul 2024 | 2.455 | -0.02 | -0.61% | 2.445 | 2.455 | 2.445 | 800 |
| 08 Jul 2024 | 2.47 | 0.06 | 2.28% | 2.505 | 2.505 | 2.47 | 258 |
| 05 Jul 2024 | 2.415 | 0.04 | 1.68% | 2.445 | 2.45 | 2.415 | 3,600 |
| 04 Jul 2024 | 2.375 | 0.00 | 0.00% | 2.375 | 2.375 | 2.375 | 0.00 |
| 03 Jul 2024 | 2.375 | 0.00 | 0.00% | 2.375 | 2.375 | 2.375 | 0.00 |
| 02 Jul 2024 | 2.375 | 0.00 | 0.00% | 2.375 | 2.375 | 2.375 | 0.00 |
| 01 Jul 2024 | 2.375 | -0.02 | -0.63% | 2.395 | 2.395 | 2.375 | 2,000 |
| 28 Jun 2024 | 2.39 | -0.05 | -1.85% | 2.39 | 2.39 | 2.39 | 1,700 |
| 27 Jun 2024 | 2.435 | -0.04 | -1.62% | 2.43 | 2.435 | 2.41 | 5,056 |
| 26 Jun 2024 | 2.475 | 0.00 | 0.00% | 2.475 | 2.475 | 2.475 | 0.00 |
| 25 Jun 2024 | 2.475 | 0.00 | 0.00% | 2.475 | 2.475 | 2.475 | 0.00 |
| 24 Jun 2024 | 2.475 | -0.02 | -0.80% | 2.465 | 2.475 | 2.465 | 4,192 |
| 21 Jun 2024 | 2.495 | -0.01 | -0.20% | 2.50 | 2.50 | 2.495 | 1,462 |
| 20 Jun 2024 | 2.50 | -0.03 | -1.19% | 2.50 | 2.50 | 2.50 | 400 |
| 19 Jun 2024 | 2.53 | 0.01 | 0.40% | 2.50 | 2.53 | 2.50 | 2,816 |
| 18 Jun 2024 | 2.52 | -0.01 | -0.40% | 2.55 | 2.55 | 2.52 | 9,843 |
| 17 Jun 2024 | 2.53 | -0.52 | -16.91% | 2.65 | 2.65 | 2.53 | 6,065 |
| 14 Jun 2024 | 3.045 | -0.05 | -1.46% | 3.105 | 3.105 | 3.03 | 13,766 |
| 13 Jun 2024 | 3.09 | 0.02 | 0.82% | 3.06 | 3.10 | 3.06 | 6,257 |
| 12 Jun 2024 | 3.065 | 0.07 | 2.34% | 3.05 | 3.065 | 3.05 | 1,050 |
| 11 Jun 2024 | 2.995 | -0.04 | -1.16% | 2.995 | 2.995 | 2.995 | 100 |
| 10 Jun 2024 | 3.03 | 0.13 | 4.66% | 3.03 | 3.03 | 3.03 | 1,010 |
| 07 Jun 2024 | 2.895 | -0.01 | -0.34% | 2.895 | 2.895 | 2.895 | 500 |
| 06 Jun 2024 | 2.905 | 0.01 | 0.35% | 2.875 | 2.905 | 2.875 | 1,750 |
| 05 Jun 2024 | 2.895 | 0.00 | 0.00% | 2.895 | 2.895 | 2.895 | 0.00 |
| 04 Jun 2024 | 2.895 | -0.04 | -1.36% | 2.895 | 2.895 | 2.895 | 400 |
| 03 Jun 2024 | 2.935 | -0.07 | -2.17% | 3.055 | 3.055 | 2.935 | 2,754 |
| 31 May 2024 | 3.00 | 0.07 | 2.39% | 2.93 | 3.01 | 2.93 | 1,800 |
| 30 May 2024 | 2.93 | 0.03 | 1.03% | 2.885 | 2.97 | 2.885 | 11,909 |
| 29 May 2024 | 2.90 | 0.05 | 1.93% | 2.81 | 2.99 | 2.81 | 5,075 |
| 28 May 2024 | 2.845 | 0.24 | 9.00% | 2.73 | 2.845 | 2.73 | 5,250 |
| 27 May 2024 | 2.61 | 0.00 | 0.00% | 2.61 | 2.61 | 2.61 | 0.00 |
| 24 May 2024 | 2.61 | -0.05 | -1.88% | 2.61 | 2.61 | 2.61 | 1 |
| 23 May 2024 | 2.66 | 0.04 | 1.72% | 2.66 | 2.66 | 2.66 | 10 |
| 22 May 2024 | 2.615 | -0.01 | -0.19% | 2.615 | 2.615 | 2.615 | 1,000 |
| 21 May 2024 | 2.62 | 0.06 | 2.34% | 2.62 | 2.62 | 2.62 | 380 |
| 20 May 2024 | 2.56 | 0.00 | 0.00% | 2.56 | 2.56 | 2.56 | 450 |
| 17 May 2024 | 2.56 | -0.04 | -1.54% | 2.555 | 2.56 | 2.555 | 1,800 |
| 16 May 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0.00 |
| 15 May 2024 | 2.60 | -0.01 | -0.19% | 2.60 | 2.60 | 2.60 | 100 |
| 14 May 2024 | 2.605 | 0.00 | 0.00% | 2.605 | 2.605 | 2.605 | 0.00 |
| 13 May 2024 | 2.605 | 0.00 | 0.00% | 2.605 | 2.605 | 2.605 | 0.00 |
| 10 May 2024 | 2.605 | 0.03 | 1.17% | 2.56 | 2.605 | 2.56 | 1,220 |
| 09 May 2024 | 2.575 | 0.01 | 0.39% | 2.575 | 2.575 | 2.575 | 300 |
| 08 May 2024 | 2.565 | 0.00 | 0.00% | 2.565 | 2.565 | 2.565 | 0.00 |
| 07 May 2024 | 2.565 | 0.01 | 0.39% | 2.565 | 2.565 | 2.565 | 800 |
| 06 May 2024 | 2.555 | 0.04 | 1.59% | 2.555 | 2.555 | 2.555 | 400 |
| 03 May 2024 | 2.515 | -0.02 | -0.59% | 2.515 | 2.515 | 2.515 | 300 |
| 02 May 2024 | 2.53 | 0.04 | 1.61% | 2.53 | 2.53 | 2.53 | 2,025 |
| 30 Abr 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 0.00 |
| 29 Abr 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 0.00 |
