Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SMLD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 46.555 | -0.30 | -0.64% | 46.625 | 46.79 | 46.505 | 1,091 |
| 25 Jul 2024 | 46.855 | -0.13 | -0.28% | 46.47 | 46.94 | 46.47 | 744 |
| 24 Jul 2024 | 46.985 | -0.52 | -1.09% | 47.25 | 47.57 | 46.985 | 3,848 |
| 23 Jul 2024 | 47.505 | -0.14 | -0.29% | 47.565 | 47.77 | 47.505 | 947 |
| 22 Jul 2024 | 47.645 | 0.25 | 0.52% | 47.455 | 47.645 | 47.05 | 978 |
| 19 Jul 2024 | 47.40 | -0.26 | -0.54% | 47.575 | 47.775 | 47.40 | 1,217 |
| 18 Jul 2024 | 47.655 | 0.41 | 0.86% | 47.14 | 47.655 | 47.005 | 457 |
| 17 Jul 2024 | 47.25 | -0.02 | -0.04% | 47.25 | 47.545 | 46.96 | 996 |
| 16 Jul 2024 | 47.27 | 0.06 | 0.13% | 47.025 | 47.315 | 47.015 | 1,264 |
| 15 Jul 2024 | 47.21 | 0.38 | 0.80% | 46.875 | 47.235 | 46.73 | 4,728 |
| 12 Jul 2024 | 46.835 | 0.05 | 0.11% | 46.67 | 47.09 | 46.67 | 416 |
| 11 Jul 2024 | 46.785 | 0.01 | 0.03% | 46.945 | 46.945 | 46.765 | 50 |
| 10 Jul 2024 | 46.77 | -0.21 | -0.45% | 46.795 | 46.975 | 46.74 | 197 |
| 09 Jul 2024 | 46.98 | -0.04 | -0.07% | 46.945 | 47.145 | 46.65 | 1,314 |
| 08 Jul 2024 | 47.015 | 0.23 | 0.50% | 46.69 | 47.015 | 46.47 | 6,846 |
| 05 Jul 2024 | 46.78 | -0.27 | -0.57% | 47.05 | 47.37 | 46.78 | 475 |
| 04 Jul 2024 | 47.05 | -0.02 | -0.04% | 47.545 | 47.595 | 47.05 | 1,260 |
| 03 Jul 2024 | 47.07 | -0.35 | -0.73% | 47.48 | 47.515 | 47.065 | 560 |
| 02 Jul 2024 | 47.415 | 0.37 | 0.79% | 47.30 | 47.595 | 47.275 | 983 |
| 01 Jul 2024 | 47.045 | -0.08 | -0.16% | 47.265 | 47.265 | 46.845 | 2,321 |
| 28 Jun 2024 | 47.12 | 0.32 | 0.69% | 46.965 | 47.12 | 46.82 | 269 |
| 27 Jun 2024 | 46.795 | 0.17 | 0.36% | 46.99 | 46.99 | 46.705 | 1,904 |
| 26 Jun 2024 | 46.625 | -0.04 | -0.09% | 46.80 | 46.96 | 46.625 | 1,286 |
| 25 Jun 2024 | 46.665 | 0.09 | 0.19% | 46.755 | 46.96 | 46.54 | 672 |
| 24 Jun 2024 | 46.575 | 0.31 | 0.67% | 46.09 | 46.61 | 45.915 | 626 |
| 21 Jun 2024 | 46.265 | 0.34 | 0.73% | 45.755 | 46.33 | 45.755 | 552 |
| 20 Jun 2024 | 45.93 | 0.51 | 1.12% | 45.65 | 45.93 | 45.38 | 560 |
| 19 Jun 2024 | 45.42 | -0.29 | -0.62% | 45.535 | 45.535 | 45.17 | 475 |
| 18 Jun 2024 | 45.705 | 0.10 | 0.22% | 45.555 | 45.89 | 45.555 | 1,073 |
| 17 Jun 2024 | 45.605 | -0.09 | -0.20% | 45.485 | 45.70 | 45.395 | 1,766 |
| 14 Jun 2024 | 45.695 | -0.67 | -1.45% | 46.505 | 46.505 | 45.695 | 109 |
| 13 Jun 2024 | 46.365 | -1.01 | -2.12% | 46.335 | 46.485 | 45.845 | 4,630 |
| 12 Jun 2024 | 47.37 | -0.43 | -0.90% | 48.085 | 48.085 | 47.37 | 965 |
| 11 Jun 2024 | 47.80 | -0.21 | -0.44% | 47.885 | 48.14 | 47.735 | 611 |
| 10 Jun 2024 | 48.01 | 0.64 | 1.35% | 47.40 | 48.06 | 46.985 | 2,681 |
| 07 Jun 2024 | 47.37 | 0.80 | 1.72% | 46.56 | 47.37 | 46.45 | 657 |
| 06 Jun 2024 | 46.57 | 0.47 | 1.02% | 46.39 | 46.57 | 46.15 | 673 |
| 05 Jun 2024 | 46.10 | 0.11 | 0.24% | 45.95 | 46.33 | 45.925 | 522 |
| 04 Jun 2024 | 45.99 | -0.01 | -0.02% | 46.01 | 46.015 | 45.55 | 4,265 |
| 03 Jun 2024 | 46.00 | -0.80 | -1.71% | 46.685 | 47.12 | 46.00 | 2,566 |
| 31 May 2024 | 46.80 | 0.50 | 1.08% | 46.25 | 46.80 | 46.10 | 823 |
| 30 May 2024 | 46.30 | 0.10 | 0.23% | 46.33 | 46.405 | 46.22 | 1,002 |
| 29 May 2024 | 46.195 | -0.01 | -0.01% | 46.38 | 46.55 | 46.195 | 1,312 |
| 28 May 2024 | 46.20 | 0.00 | 0.00% | 46.295 | 46.335 | 46.065 | 598 |
| 27 May 2024 | 46.20 | 0.01 | 0.02% | 46.195 | 46.275 | 45.955 | 796 |
| 24 May 2024 | 46.19 | -0.09 | -0.19% | 46.31 | 46.335 | 46.18 | 738 |
| 23 May 2024 | 46.28 | -0.21 | -0.44% | 46.40 | 46.725 | 46.16 | 983 |
| 22 May 2024 | 46.485 | -0.66 | -1.39% | 47.00 | 47.02 | 46.485 | 878 |
| 21 May 2024 | 47.14 | 0.01 | 0.02% | 47.295 | 47.295 | 47.04 | 868 |
| 20 May 2024 | 47.13 | 0.32 | 0.67% | 46.80 | 47.13 | 46.80 | 637 |
| 17 May 2024 | 46.815 | 0.28 | 0.61% | 46.60 | 46.815 | 46.40 | 1,848 |
| 16 May 2024 | 46.53 | 0.04 | 0.09% | 46.43 | 46.85 | 46.43 | 766 |
| 15 May 2024 | 46.49 | 0.05 | 0.10% | 46.57 | 46.875 | 46.40 | 1,222 |
| 14 May 2024 | 46.445 | -0.21 | -0.44% | 46.285 | 46.565 | 46.205 | 1,122 |
| 13 May 2024 | 46.65 | -0.20 | -0.42% | 46.93 | 47.02 | 46.65 | 1,314 |
| 10 May 2024 | 46.845 | -0.67 | -1.41% | 47.495 | 47.55 | 46.845 | 903 |
| 09 May 2024 | 47.515 | 0.48 | 1.02% | 47.295 | 47.575 | 47.295 | 116 |
| 08 May 2024 | 47.035 | -0.08 | -0.17% | 47.265 | 47.265 | 46.96 | 572 |
| 07 May 2024 | 47.115 | 0.38 | 0.80% | 46.865 | 47.14 | 46.865 | 1,000 |
| 06 May 2024 | 46.74 | 0.31 | 0.67% | 46.76 | 46.89 | 46.695 | 617 |
| 03 May 2024 | 46.43 | -0.15 | -0.31% | 46.595 | 46.595 | 46.12 | 2,273 |
| 02 May 2024 | 46.575 | -0.31 | -0.66% | 46.395 | 46.575 | 46.305 | 6,600 |
| 30 Abr 2024 | 46.885 | -0.35 | -0.73% | 47.33 | 47.515 | 46.885 | 411 |
| 29 Abr 2024 | 47.23 | 0.31 | 0.67% | 47.00 | 47.295 | 46.85 | 495 |
