SPMC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
30 May 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
29 May 2024 | 0.51 | 0.03 | 6.25% | 0.52 | 0.52 | 0.51 | 7,500 |
28 May 2024 | 0.48 | -0.04 | -7.69% | 0.52 | 0.52 | 0.48 | 18,000 |
27 May 2024 | 0.52 | 0.01 | 1.96% | 0.52 | 0.52 | 0.52 | 2,700 |
24 May 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
23 May 2024 | 0.51 | 0.045 | 9.68% | 0.50 | 0.51 | 0.50 | 23,000 |
22 May 2024 | 0.465 | -0.035 | -7.00% | 0.465 | 0.465 | 0.465 | 4,000 |
21 May 2024 | 0.50 | 0.04 | 8.70% | 0.495 | 0.50 | 0.495 | 48,000 |
17 May 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 8,000 |
16 May 2024 | 0.46 | 0.01 | 2.22% | 0.455 | 0.50 | 0.45 | 149,500 |
15 May 2024 | 0.45 | 0.04 | 9.76% | 0.43 | 0.455 | 0.42 | 199,500 |
14 May 2024 | 0.41 | 0.01 | 2.50% | 0.44 | 0.44 | 0.41 | 149,000 |
13 May 2024 | 0.40 | -0.10 | -20.00% | 0.48 | 0.48 | 0.40 | 59,518 |
10 May 2024 | 0.50 | 0.015 | 3.09% | 0.52 | 0.52 | 0.50 | 2,900 |
09 May 2024 | 0.485 | -0.115 | -19.17% | 0.49 | 0.53 | 0.46 | 103,750 |
08 May 2024 | 0.60 | 0.10 | 20.00% | 0.48 | 0.60 | 0.48 | 9,100 |
07 May 2024 | 0.50 | -0.09 | -15.25% | 0.55 | 0.55 | 0.50 | 5,000 |
06 May 2024 | 0.59 | 0.00 | 0.00% | 0.60 | 0.64 | 0.59 | 164,020 |
03 May 2024 | 0.59 | 0.07 | 13.46% | 0.52 | 0.59 | 0.52 | 32,200 |
02 May 2024 | 0.52 | -0.02 | -3.70% | 0.50 | 0.52 | 0.49 | 202,668 |
01 May 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 89,000 |
30 Abr 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 2,000 |
29 Abr 2024 | 0.54 | 0.10 | 22.73% | 0.56 | 0.56 | 0.54 | 6,000 |
26 Abr 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0 |
25 Abr 2024 | 0.44 | -0.005 | -1.12% | 0.44 | 0.44 | 0.44 | 13,000 |
24 Abr 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 0 |
23 Abr 2024 | 0.445 | 0.045 | 11.25% | 0.445 | 0.445 | 0.445 | 500 |
22 Abr 2024 | 0.40 | 0.06 | 17.65% | 0.41 | 0.41 | 0.39 | 110,500 |
19 Abr 2024 | 0.34 | -0.13 | -27.66% | 0.405 | 0.405 | 0.34 | 63,000 |
18 Abr 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0 |
17 Abr 2024 | 0.47 | 0.01 | 2.17% | 0.46 | 0.47 | 0.45 | 39,000 |
16 Abr 2024 | 0.46 | 0.04 | 9.52% | 0.43 | 0.47 | 0.43 | 48,850 |
15 Abr 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 1,046 |
12 Abr 2024 | 0.42 | 0.02 | 5.00% | 0.415 | 0.44 | 0.41 | 18,377 |
11 Abr 2024 | 0.40 | 0.07 | 21.21% | 0.365 | 0.40 | 0.365 | 25,000 |
10 Abr 2024 | 0.33 | -0.02 | -5.71% | 0.32 | 0.33 | 0.32 | 4,000 |
09 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 3,550 |
08 Abr 2024 | 0.35 | 0.04 | 12.90% | 0.35 | 0.35 | 0.35 | 1,500 |
05 Abr 2024 | 0.31 | -0.02 | -6.06% | 0.31 | 0.31 | 0.31 | 25,500 |
04 Abr 2024 | 0.33 | 0.03 | 10.00% | 0.33 | 0.33 | 0.33 | 15,100 |
03 Abr 2024 | 0.30 | 0.06 | 25.00% | 0.27 | 0.30 | 0.27 | 37,750 |
02 Abr 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 200 |
01 Abr 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
28 Mar 2024 | 0.24 | -0.005 | -2.04% | 0.24 | 0.24 | 0.24 | 1,000 |
27 Mar 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
26 Mar 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
25 Mar 2024 | 0.245 | -0.025 | -9.26% | 0.27 | 0.27 | 0.245 | 13,500 |
22 Mar 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 0 |
21 Mar 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 0 |
20 Mar 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 400 |
19 Mar 2024 | 0.27 | 0.04 | 17.39% | 0.27 | 0.27 | 0.27 | 1,000 |
18 Mar 2024 | 0.23 | -0.02 | -8.00% | 0.23 | 0.23 | 0.23 | 2,000 |
15 Mar 2024 | 0.25 | 0.02 | 8.70% | 0.25 | 0.27 | 0.25 | 29,500 |
14 Mar 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0 |
13 Mar 2024 | 0.23 | 0.015 | 6.98% | 0.23 | 0.23 | 0.23 | 2,000 |
12 Mar 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 0 |
11 Mar 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 0 |
08 Mar 2024 | 0.215 | 0.01 | 4.88% | 0.215 | 0.215 | 0.215 | 500 |
07 Mar 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.205 | 0.205 | 10,300 |
06 Mar 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.205 | 0.205 | 0 |
05 Mar 2024 | 0.205 | 0.005 | 2.50% | 0.21 | 0.21 | 0.205 | 4,500 |
04 Mar 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |