Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SMAX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.53 | -0.22 | -1.17% | 18.72 | 18.72 | 18.50 | 3,883 |
| 27 Jun 2024 | 18.75 | 0.06 | 0.32% | 18.70 | 18.75 | 18.68 | 26,796 |
| 26 Jun 2024 | 18.69 | 0.14 | 0.75% | 18.59 | 18.70 | 18.59 | 5,619 |
| 25 Jun 2024 | 18.55 | 0.01 | 0.05% | 18.555 | 18.56 | 18.52 | 8,181 |
| 24 Jun 2024 | 18.54 | -0.09 | -0.48% | 18.70 | 18.70 | 18.53 | 15,648 |
| 21 Jun 2024 | 18.63 | 0.00 | 0.00% | 18.69 | 18.69 | 18.62 | 5,788 |
| 20 Jun 2024 | 18.63 | -0.12 | -0.64% | 18.67 | 18.69 | 18.63 | 37,315 |
| 19 Jun 2024 | 18.75 | 0.13 | 0.70% | 18.80 | 18.80 | 18.67 | 3,464 |
| 18 Jun 2024 | 18.62 | -0.03 | -0.16% | 18.66 | 18.66 | 18.60 | 28,879 |
| 17 Jun 2024 | 18.65 | 0.11 | 0.59% | 18.58 | 18.71 | 18.52 | 38,357 |
| 14 Jun 2024 | 18.54 | 0.07 | 0.38% | 18.52 | 18.58 | 18.50 | 4,885 |
| 13 Jun 2024 | 18.47 | 0.12 | 0.65% | 18.47 | 18.48 | 18.41 | 11,578 |
| 12 Jun 2024 | 18.35 | 0.02 | 0.11% | 18.40 | 18.41 | 18.29 | 25,941 |
| 11 Jun 2024 | 18.33 | -0.04 | -0.22% | 18.30 | 18.33 | 18.23 | 5,930 |
| 10 Jun 2024 | 18.37 | 0.05 | 0.27% | 18.33 | 18.37 | 18.31 | 32,870 |
| 07 Jun 2024 | 18.32 | 0.11 | 0.60% | 18.32 | 18.39 | 18.31 | 23,238 |
| 06 Jun 2024 | 18.21 | 0.02 | 0.11% | 18.19 | 18.24 | 18.17 | 17,546 |
| 05 Jun 2024 | 18.19 | 0.19 | 1.06% | 18.10 | 18.19 | 18.07 | 3,485 |
| 04 Jun 2024 | 18.00 | 0.07 | 0.39% | 17.98 | 18.02 | 17.92 | 8,366 |
| 03 Jun 2024 | 17.93 | -0.03 | -0.17% | 17.96 | 17.99 | 17.89 | 14,472 |
| 31 May 2024 | 17.96 | -0.12 | -0.66% | 17.84 | 17.96 | 17.72 | 13,707 |
| 30 May 2024 | 18.08 | -0.22 | -1.20% | 18.18 | 18.18 | 18.03 | 29,133 |
| 29 May 2024 | 18.30 | -0.02 | -0.11% | 18.33 | 18.33 | 18.25 | 10,152 |
| 28 May 2024 | 18.32 | -0.09 | -0.49% | 18.30 | 18.32 | 18.23 | 7,494 |
| 27 May 2024 | 18.41 | 0.11 | 0.60% | 18.39 | 18.41 | 18.38 | 6,863 |
| 24 May 2024 | 18.30 | -0.01 | -0.05% | 18.31 | 18.34 | 18.29 | 19,937 |
| 23 May 2024 | 18.31 | -0.04 | -0.22% | 18.48 | 18.48 | 18.29 | 14,669 |
| 22 May 2024 | 18.35 | -0.04 | -0.22% | 18.41 | 18.42 | 18.35 | 22,529 |
| 21 May 2024 | 18.39 | 0.11 | 0.60% | 18.28 | 18.39 | 18.28 | 6,309 |
| 17 May 2024 | 18.28 | 0.02 | 0.11% | 18.27 | 18.28 | 18.24 | 15,002 |
| 16 May 2024 | 18.26 | -0.03 | -0.16% | 18.33 | 18.34 | 18.26 | 3,657 |
| 15 May 2024 | 18.29 | 0.16 | 0.88% | 18.21 | 18.29 | 18.21 | 5,270 |
| 14 May 2024 | 18.13 | 0.07 | 0.39% | 18.01 | 18.14 | 18.01 | 7,699 |
| 13 May 2024 | 18.06 | -0.01 | -0.06% | 18.08 | 18.10 | 18.06 | 22,725 |
| 10 May 2024 | 18.07 | -0.01 | -0.06% | 18.13 | 18.13 | 18.05 | 4,554 |
| 09 May 2024 | 18.08 | -0.03 | -0.17% | 18.10 | 18.10 | 18.06 | 5,925 |
| 08 May 2024 | 18.11 | 0.01 | 0.06% | 18.10 | 18.11 | 18.09 | 8,356 |
| 07 May 2024 | 18.10 | 0.13 | 0.72% | 17.98 | 18.12 | 17.98 | 5,655 |
| 06 May 2024 | 17.97 | 0.18 | 1.01% | 17.885 | 17.97 | 17.87 | 38,906 |
| 03 May 2024 | 17.79 | 0.20 | 1.14% | 17.79 | 17.79 | 17.69 | 1,855 |
| 02 May 2024 | 17.59 | -0.04 | -0.23% | 17.67 | 17.67 | 17.54 | 6,480 |
| 01 May 2024 | 17.63 | -0.06 | -0.34% | 17.62 | 17.77 | 17.62 | 2,321 |
| 30 Abr 2024 | 17.69 | -0.08 | -0.45% | 17.80 | 17.90 | 17.69 | 41,119 |
| 29 Abr 2024 | 17.77 | -0.08 | -0.45% | 17.84 | 17.84 | 17.74 | 5,871 |
| 26 Abr 2024 | 17.85 | 0.19 | 1.08% | 17.75 | 17.87 | 17.75 | 3,026 |
| 25 Abr 2024 | 17.66 | -0.15 | -0.84% | 17.60 | 17.69 | 17.55 | 6,973 |
| 24 Abr 2024 | 17.81 | 0.10 | 0.56% | 17.93 | 17.93 | 17.75 | 4,594 |
| 23 Abr 2024 | 17.71 | 0.18 | 1.03% | 17.60 | 17.72 | 17.60 | 12,793 |
| 22 Abr 2024 | 17.53 | 0.07 | 0.40% | 17.50 | 17.61 | 17.44 | 8,090 |
| 19 Abr 2024 | 17.46 | -0.25 | -1.41% | 17.61 | 17.62 | 17.44 | 3,710 |
| 18 Abr 2024 | 17.71 | -0.05 | -0.28% | 17.83 | 17.83 | 17.71 | 8,649 |
| 17 Abr 2024 | 17.76 | -0.20 | -1.11% | 18.00 | 18.01 | 17.76 | 25,940 |
| 16 Abr 2024 | 17.96 | 0.07 | 0.39% | 17.99 | 17.99 | 17.93 | 15,351 |
| 15 Abr 2024 | 17.89 | -0.21 | -1.16% | 18.16 | 18.16 | 17.87 | 13,123 |
| 12 Abr 2024 | 18.10 | -0.17 | -0.93% | 18.21 | 18.22 | 18.07 | 26,573 |
| 11 Abr 2024 | 18.27 | 0.12 | 0.66% | 18.16 | 18.27 | 18.10 | 7,018 |
| 10 Abr 2024 | 18.15 | 0.04 | 0.22% | 18.11 | 18.16 | 18.10 | 10,101 |
| 09 Abr 2024 | 18.11 | -0.04 | -0.22% | 18.14 | 18.14 | 18.04 | 1,175 |
| 08 Abr 2024 | 18.15 | -0.01 | -0.06% | 18.20 | 18.20 | 18.12 | 8,323 |
| 05 Abr 2024 | 18.16 | 0.24 | 1.34% | 17.96 | 18.17 | 17.96 | 13,361 |
| 04 Abr 2024 | 17.92 | -0.16 | -0.88% | 18.13 | 18.15 | 17.92 | 6,316 |
| 03 Abr 2024 | 18.08 | 0.03 | 0.17% | 18.05 | 18.10 | 18.05 | 3,063 |
| 02 Abr 2024 | 18.05 | -0.16 | -0.88% | 18.02 | 18.05 | 17.98 | 6,392 |
