Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SMZ1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.33 | 0.0081 | 2.52% | 0.33 | 0.33 | 0.33 | 150 |
| 27 Jun 2024 | 0.3219 | -0.0018 | -0.56% | 0.3285 | 0.3285 | 0.3123 | 19,271 |
| 26 Jun 2024 | 0.3237 | 0.02 | 6.59% | 0.3237 | 0.3237 | 0.3237 | 2,000 |
| 25 Jun 2024 | 0.3037 | 0.0135 | 4.65% | 0.3037 | 0.3037 | 0.3037 | 5,500 |
| 24 Jun 2024 | 0.2902 | -0.0198 | -6.39% | 0.3139 | 0.3139 | 0.2902 | 10,100 |
| 21 Jun 2024 | 0.31 | -0.022 | -6.63% | 0.3015 | 0.31 | 0.3015 | 15,380 |
| 20 Jun 2024 | 0.332 | -0.0156 | -4.49% | 0.3122 | 0.332 | 0.312 | 9,429 |
| 19 Jun 2024 | 0.3476 | 0.0249 | 7.72% | 0.3298 | 0.3476 | 0.3298 | 12,100 |
| 18 Jun 2024 | 0.3227 | -0.0173 | -5.09% | 0.3391 | 0.3391 | 0.3227 | 1,500 |
| 17 Jun 2024 | 0.34 | 0.0189 | 5.89% | 0.3299 | 0.34 | 0.3183 | 48,791 |
| 14 Jun 2024 | 0.3211 | -0.0024 | -0.74% | 0.3239 | 0.3239 | 0.3211 | 4,000 |
| 13 Jun 2024 | 0.3235 | -0.0077 | -2.32% | 0.3235 | 0.3235 | 0.3235 | 3,750 |
| 12 Jun 2024 | 0.3312 | -0.0028 | -0.84% | 0.3312 | 0.3312 | 0.3312 | 2,500 |
| 11 Jun 2024 | 0.334 | -0.0248 | -6.91% | 0.334 | 0.334 | 0.334 | 600 |
| 10 Jun 2024 | 0.3588 | 0.0113 | 3.25% | 0.3451 | 0.3588 | 0.3451 | 9,200 |
| 07 Jun 2024 | 0.3475 | 0.0039 | 1.14% | 0.3406 | 0.3475 | 0.3406 | 1,558 |
| 06 Jun 2024 | 0.3436 | 0.0182 | 5.59% | 0.3397 | 0.3436 | 0.3397 | 22,489 |
| 05 Jun 2024 | 0.3254 | -0.0167 | -4.88% | 0.3254 | 0.3254 | 0.3254 | 7,000 |
| 04 Jun 2024 | 0.3421 | 0.0075 | 2.24% | 0.3421 | 0.3421 | 0.3421 | 2,000 |
| 03 Jun 2024 | 0.3346 | 0.0093 | 2.86% | 0.3344 | 0.3346 | 0.3141 | 12,929 |
| 31 May 2024 | 0.3253 | -0.0076 | -2.28% | 0.3313 | 0.3313 | 0.3253 | 6,720 |
| 30 May 2024 | 0.3329 | -0.0061 | -1.80% | 0.337 | 0.337 | 0.3329 | 15,201 |
| 29 May 2024 | 0.339 | 0.009 | 2.73% | 0.3407 | 0.3407 | 0.339 | 400 |
| 28 May 2024 | 0.33 | -0.0072 | -2.14% | 0.33 | 0.3329 | 0.3224 | 68,066 |
| 27 May 2024 | 0.3372 | -0.0013 | -0.38% | 0.33 | 0.3372 | 0.3218 | 32,177 |
| 24 May 2024 | 0.3385 | -0.014 | -3.97% | 0.3312 | 0.3385 | 0.3262 | 50,974 |
| 23 May 2024 | 0.3525 | 0.0115 | 3.37% | 0.342 | 0.3529 | 0.3401 | 16,576 |
| 22 May 2024 | 0.341 | -0.0167 | -4.67% | 0.341 | 0.341 | 0.341 | 800 |
| 21 May 2024 | 0.3577 | -0.0024 | -0.67% | 0.3576 | 0.3577 | 0.3379 | 42,700 |
| 20 May 2024 | 0.3601 | -0.0025 | -0.69% | 0.3632 | 0.3632 | 0.3601 | 3,500 |
| 17 May 2024 | 0.3626 | -0.0025 | -0.68% | 0.3756 | 0.3756 | 0.3626 | 13,994 |
| 16 May 2024 | 0.3651 | 0.0004 | 0.11% | 0.3597 | 0.3781 | 0.3597 | 36,648 |
| 15 May 2024 | 0.3647 | 0.0207 | 6.02% | 0.3646 | 0.3647 | 0.345 | 3,411 |
| 14 May 2024 | 0.344 | -0.0219 | -5.99% | 0.344 | 0.344 | 0.344 | 1,592 |
| 13 May 2024 | 0.3659 | 0.0059 | 1.64% | 0.3659 | 0.3659 | 0.3659 | 21,000 |
| 10 May 2024 | 0.36 | 0.0021 | 0.59% | 0.3608 | 0.3715 | 0.36 | 29,261 |
| 09 May 2024 | 0.3579 | 0.001 | 0.28% | 0.357 | 0.3579 | 0.357 | 6,001 |
| 08 May 2024 | 0.3569 | 0.0263 | 7.96% | 0.3569 | 0.3569 | 0.3569 | 5,500 |
| 07 May 2024 | 0.3306 | -0.0022 | -0.66% | 0.3468 | 0.3468 | 0.3306 | 61 |
| 06 May 2024 | 0.3328 | -0.0042 | -1.25% | 0.3468 | 0.3531 | 0.3328 | 33,000 |
| 03 May 2024 | 0.337 | -0.003 | -0.88% | 0.3492 | 0.3514 | 0.337 | 20,103 |
| 02 May 2024 | 0.34 | 0.0109 | 3.31% | 0.3484 | 0.3484 | 0.3325 | 7,493 |
| 30 Abr 2024 | 0.3291 | -0.001 | -0.30% | 0.3291 | 0.3291 | 0.3291 | 23,500 |
| 29 Abr 2024 | 0.3301 | -0.0051 | -1.52% | 0.3281 | 0.3453 | 0.3281 | 10,604 |
| 26 Abr 2024 | 0.3352 | -0.0016 | -0.48% | 0.3387 | 0.3387 | 0.3352 | 13,777 |
| 25 Abr 2024 | 0.3368 | 0.0273 | 8.82% | 0.33 | 0.3368 | 0.314 | 15,600 |
| 24 Abr 2024 | 0.3095 | -0.0088 | -2.76% | 0.3095 | 0.3095 | 0.3095 | 500 |
| 23 Abr 2024 | 0.3183 | 0.0029 | 0.92% | 0.3178 | 0.3183 | 0.3056 | 16,173 |
| 22 Abr 2024 | 0.3154 | 0.0376 | 13.53% | 0.3125 | 0.3154 | 0.2998 | 5,136 |
| 19 Abr 2024 | 0.2778 | -0.0133 | -4.57% | 0.2843 | 0.2904 | 0.2778 | 25,400 |
| 18 Abr 2024 | 0.2911 | -0.0143 | -4.68% | 0.296 | 0.296 | 0.2911 | 3,400 |
| 17 Abr 2024 | 0.3054 | -0.0098 | -3.11% | 0.301 | 0.3056 | 0.29 | 19,838 |
| 16 Abr 2024 | 0.3152 | -0.0059 | -1.84% | 0.3169 | 0.3169 | 0.309 | 92,949 |
| 15 Abr 2024 | 0.3211 | -0.0153 | -4.55% | 0.3255 | 0.3313 | 0.3211 | 26,281 |
| 12 Abr 2024 | 0.3364 | 0.014 | 4.34% | 0.3213 | 0.3364 | 0.3213 | 1,900 |
| 11 Abr 2024 | 0.3224 | -0.0077 | -2.33% | 0.3303 | 0.3303 | 0.3223 | 38,160 |
| 10 Abr 2024 | 0.3301 | -0.0131 | -3.82% | 0.3302 | 0.3302 | 0.3301 | 4,000 |
| 09 Abr 2024 | 0.3432 | -0.0112 | -3.16% | 0.3301 | 0.3432 | 0.3301 | 5,980 |
| 08 Abr 2024 | 0.3544 | 0.0243 | 7.36% | 0.3393 | 0.3544 | 0.3393 | 12,835 |
| 05 Abr 2024 | 0.3301 | -0.015 | -4.35% | 0.3408 | 0.3408 | 0.3301 | 24,440 |
| 04 Abr 2024 | 0.3451 | -0.0049 | -1.40% | 0.3478 | 0.3478 | 0.3451 | 8,500 |
| 03 Abr 2024 | 0.35 | 0.0049 | 1.42% | 0.3453 | 0.3558 | 0.3453 | 15,950 |
| 02 Abr 2024 | 0.3451 | 0.0081 | 2.40% | 0.3584 | 0.3628 | 0.3451 | 15,845 |
