Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SMTV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 19.498 | 0.04 | 0.21% | 19.472 | 19.498 | 19.472 | 77 |
| 18 Jul 2024 | 19.458 | 0.00 | 0.00% | 19.458 | 19.458 | 19.458 | 0 |
| 17 Jul 2024 | 19.458 | 0.00 | 0.00% | 19.458 | 19.458 | 19.458 | 0 |
| 16 Jul 2024 | 19.458 | 0.00 | 0.00% | 19.458 | 19.458 | 19.458 | 0 |
| 15 Jul 2024 | 19.458 | 0.60 | 3.16% | 19.616 | 19.616 | 19.458 | 7 |
| 12 Jul 2024 | 18.862 | 0.00 | 0.00% | 18.862 | 18.862 | 18.862 | 0 |
| 11 Jul 2024 | 18.862 | 0.08 | 0.40% | 18.862 | 18.862 | 18.862 | 380 |
| 10 Jul 2024 | 18.786 | -0.06 | -0.30% | 18.786 | 18.786 | 18.786 | 410 |
| 09 Jul 2024 | 18.842 | 0.04 | 0.19% | 18.842 | 18.842 | 18.842 | 1 |
| 08 Jul 2024 | 18.806 | -0.06 | -0.34% | 18.806 | 18.806 | 18.806 | 11 |
| 05 Jul 2024 | 18.87 | -0.13 | -0.68% | 18.906 | 18.906 | 18.87 | 176 |
| 04 Jul 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0 |
| 03 Jul 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0 |
| 02 Jul 2024 | 19.00 | -0.34 | -1.75% | 19.00 | 19.00 | 19.00 | 150 |
| 01 Jul 2024 | 19.338 | 0.00 | 0.00% | 19.338 | 19.338 | 19.338 | 0 |
| 28 Jun 2024 | 19.338 | 0.00 | 0.00% | 19.338 | 19.338 | 19.338 | 0 |
| 27 Jun 2024 | 19.338 | 0.00 | 0.00% | 19.338 | 19.338 | 19.338 | 0 |
| 26 Jun 2024 | 19.338 | 0.07 | 0.36% | 19.338 | 19.338 | 19.338 | 10 |
| 25 Jun 2024 | 19.268 | 0.00 | 0.00% | 19.268 | 19.268 | 19.268 | 0 |
| 24 Jun 2024 | 19.268 | 0.00 | -0.01% | 19.268 | 19.268 | 19.268 | 3 |
| 21 Jun 2024 | 19.27 | 0.25 | 1.33% | 19.27 | 19.27 | 19.27 | 51 |
| 20 Jun 2024 | 19.018 | 0.00 | 0.00% | 19.018 | 19.018 | 19.018 | 0 |
| 19 Jun 2024 | 19.018 | 0.00 | 0.00% | 19.018 | 19.018 | 19.018 | 0 |
| 18 Jun 2024 | 19.018 | 0.02 | 0.11% | 19.018 | 19.018 | 19.018 | 1 |
| 17 Jun 2024 | 18.998 | -0.04 | -0.23% | 19.146 | 19.146 | 18.998 | 7 |
| 14 Jun 2024 | 19.042 | -0.06 | -0.30% | 19.042 | 19.042 | 19.042 | 20 |
| 13 Jun 2024 | 19.10 | 0.00 | 0.00% | 19.10 | 19.10 | 19.10 | 0 |
| 12 Jun 2024 | 19.10 | 0.00 | 0.00% | 19.10 | 19.10 | 19.10 | 0 |
| 11 Jun 2024 | 19.10 | 0.00 | 0.00% | 19.10 | 19.10 | 19.10 | 0 |
| 10 Jun 2024 | 19.10 | 0.00 | 0.00% | 19.10 | 19.10 | 19.10 | 0 |
| 07 Jun 2024 | 19.10 | 0.07 | 0.39% | 19.10 | 19.10 | 19.10 | 8 |
| 06 Jun 2024 | 19.026 | 0.00 | 0.00% | 19.026 | 19.026 | 19.026 | 0 |
| 05 Jun 2024 | 19.026 | -0.12 | -0.64% | 19.026 | 19.026 | 19.026 | 5 |
| 04 Jun 2024 | 19.148 | 0.00 | 0.00% | 19.148 | 19.148 | 19.148 | 0 |
| 03 Jun 2024 | 19.148 | 0.00 | 0.00% | 19.148 | 19.148 | 19.148 | 0 |
| 31 May 2024 | 19.148 | 0.00 | 0.00% | 19.148 | 19.148 | 19.148 | 0 |
| 30 May 2024 | 19.148 | 0.00 | 0.00% | 19.148 | 19.148 | 19.148 | 0 |
| 29 May 2024 | 19.148 | 0.00 | 0.00% | 19.148 | 19.148 | 19.148 | 0 |
| 28 May 2024 | 19.148 | 0.00 | 0.00% | 19.148 | 19.148 | 19.148 | 0 |
| 27 May 2024 | 19.148 | 0.02 | 0.12% | 19.148 | 19.148 | 19.148 | 190 |
| 24 May 2024 | 19.126 | -0.23 | -1.17% | 19.126 | 19.126 | 19.126 | 1 |
| 23 May 2024 | 19.352 | -0.20 | -1.01% | 19.588 | 19.59 | 19.33 | 9 |
| 22 May 2024 | 19.55 | 0.00 | 0.00% | 19.55 | 19.55 | 19.55 | 0 |
| 21 May 2024 | 19.55 | 0.00 | 0.00% | 19.55 | 19.55 | 19.55 | 0 |
| 20 May 2024 | 19.55 | 0.18 | 0.94% | 19.55 | 19.55 | 19.55 | 25 |
| 17 May 2024 | 19.368 | 0.00 | 0.00% | 19.368 | 19.368 | 19.368 | 0 |
| 16 May 2024 | 19.368 | 0.00 | 0.00% | 19.368 | 19.368 | 19.368 | 0 |
| 15 May 2024 | 19.368 | 0.05 | 0.24% | 19.55 | 19.568 | 19.368 | 797 |
| 14 May 2024 | 19.322 | 0.00 | 0.00% | 19.322 | 19.322 | 19.322 | 0 |
| 13 May 2024 | 19.322 | 0.00 | 0.00% | 19.322 | 19.322 | 19.322 | 0 |
| 10 May 2024 | 19.322 | 0.00 | 0.00% | 19.322 | 19.322 | 19.322 | 0 |
| 09 May 2024 | 19.322 | 0.00 | 0.00% | 19.322 | 19.322 | 19.322 | 0 |
| 08 May 2024 | 19.322 | 0.00 | 0.00% | 19.322 | 19.322 | 19.322 | 0 |
| 07 May 2024 | 19.322 | 0.00 | 0.00% | 19.322 | 19.322 | 19.322 | 0 |
| 06 May 2024 | 19.322 | -0.08 | -0.40% | 19.27 | 19.322 | 19.27 | 2,506 |
| 03 May 2024 | 19.40 | 0.00 | 0.00% | 19.40 | 19.40 | 19.40 | 0 |
| 02 May 2024 | 19.40 | 0.12 | 0.62% | 19.40 | 19.40 | 19.40 | 37 |
| 30 Abr 2024 | 19.28 | 0.00 | 0.00% | 19.28 | 19.28 | 19.28 | 0 |
| 29 Abr 2024 | 19.28 | 0.00 | 0.00% | 19.28 | 19.28 | 19.28 | 0 |
| 26 Abr 2024 | 19.28 | 0.00 | 0.00% | 19.28 | 19.28 | 19.28 | 0 |
| 25 Abr 2024 | 19.28 | 0.00 | 0.00% | 19.28 | 19.28 | 19.28 | 0 |
| 24 Abr 2024 | 19.28 | 0.00 | 0.00% | 19.28 | 19.28 | 19.28 | 0 |
| 23 Abr 2024 | 19.28 | 0.29 | 1.52% | 19.28 | 19.28 | 19.28 | 1 |
