Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SMCAY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 23.83 | 0.11 | 0.46% | 24.5799 | 24.5799 | 23.76 | 109,243 |
| 27 Jun 2024 | 23.72 | -0.02 | -0.08% | 23.68 | 23.78 | 23.63 | 88,174 |
| 26 Jun 2024 | 23.74 | -0.16 | -0.67% | 23.61 | 24.163 | 23.61 | 186,542 |
| 25 Jun 2024 | 23.90 | 0.20 | 0.84% | 23.74 | 23.98 | 23.71 | 145,486 |
| 24 Jun 2024 | 23.70 | 0.06 | 0.25% | 23.04 | 24.46 | 23.04 | 135,401 |
| 21 Jun 2024 | 23.64 | -0.27 | -1.13% | 23.40 | 23.77 | 23.40 | 137,318 |
| 20 Jun 2024 | 23.91 | -0.60 | -2.46% | 24.96 | 24.96 | 23.41 | 139,917 |
| 18 Jun 2024 | 24.513 | -0.07 | -0.27% | 23.68 | 24.77 | 23.68 | 243,964 |
| 17 Jun 2024 | 24.58 | -0.07 | -0.28% | 25.10 | 25.10 | 23.90 | 231,812 |
| 14 Jun 2024 | 24.65 | -0.46 | -1.83% | 24.10 | 24.9137 | 24.10 | 294,554 |
| 13 Jun 2024 | 25.11 | -0.01 | -0.04% | 25.27 | 25.27 | 25.05 | 107,697 |
| 12 Jun 2024 | 25.12 | 0.27 | 1.09% | 24.41 | 25.84 | 24.41 | 125,415 |
| 11 Jun 2024 | 24.85 | -0.12 | -0.48% | 24.13 | 25.00 | 24.13 | 243,723 |
| 10 Jun 2024 | 24.97 | 0.30 | 1.22% | 24.32 | 24.98 | 24.32 | 71,236 |
| 07 Jun 2024 | 24.67 | 0.03 | 0.12% | 24.65 | 25.56 | 24.60 | 67,304 |
| 06 Jun 2024 | 24.64 | -0.30 | -1.20% | 24.62 | 24.64 | 24.43 | 62,691 |
| 05 Jun 2024 | 24.94 | -0.71 | -2.77% | 24.77 | 24.94 | 24.7301 | 64,977 |
| 04 Jun 2024 | 25.65 | 0.00 | 0.00% | 25.75 | 26.46 | 25.48 | 112,639 |
| 03 Jun 2024 | 25.65 | 0.45 | 1.79% | 25.653 | 25.71 | 25.47 | 193,323 |
| 31 May 2024 | 25.20 | 0.25 | 1.00% | 24.50 | 25.73 | 24.50 | 58,300 |
| 30 May 2024 | 24.95 | 0.11 | 0.44% | 25.75 | 25.75 | 24.1501 | 99,990 |
| 29 May 2024 | 24.84 | -0.76 | -2.97% | 24.90 | 25.099 | 24.84 | 72,914 |
| 28 May 2024 | 25.60 | -0.60 | -2.29% | 25.3375 | 25.68 | 25.22 | 93,343 |
| 24 May 2024 | 26.20 | 0.24 | 0.92% | 25.25 | 26.32 | 25.25 | 47,963 |
| 23 May 2024 | 25.96 | -0.24 | -0.92% | 27.34 | 27.34 | 25.91 | 85,289 |
| 22 May 2024 | 26.20 | -0.27 | -1.02% | 25.44 | 26.34 | 25.38 | 55,144 |
| 21 May 2024 | 26.47 | -0.42 | -1.56% | 26.55 | 26.58 | 26.4501 | 53,495 |
| 20 May 2024 | 26.89 | 0.49 | 1.86% | 27.33 | 27.33 | 26.77 | 256,163 |
| 17 May 2024 | 26.40 | 0.55 | 2.13% | 27.28 | 27.28 | 26.17 | 228,481 |
| 16 May 2024 | 25.85 | -0.14 | -0.52% | 26.07 | 26.21 | 25.81 | 65,389 |
| 15 May 2024 | 25.985 | 0.52 | 2.06% | 25.99 | 26.00 | 25.585 | 69,722 |
| 14 May 2024 | 25.46 | -1.50 | -5.56% | 25.6015 | 25.90 | 25.10 | 62,979 |
| 13 May 2024 | 26.96 | -0.04 | -0.15% | 27.3565 | 27.89 | 26.94 | 99,207 |
| 10 May 2024 | 27.00 | -0.28 | -1.03% | 26.28 | 28.02 | 26.28 | 45,991 |
| 09 May 2024 | 27.28 | 0.06 | 0.22% | 26.15 | 27.28 | 26.15 | 47,689 |
| 08 May 2024 | 27.2201 | -0.34 | -1.24% | 26.15 | 27.69 | 26.15 | 65,025 |
| 07 May 2024 | 27.5612 | 0.34 | 1.23% | 27.22 | 27.68 | 27.22 | 71,922 |
| 06 May 2024 | 27.225 | 0.07 | 0.24% | 28.13 | 28.13 | 26.60 | 103,349 |
| 03 May 2024 | 27.16 | 0.49 | 1.84% | 26.45 | 27.16 | 26.45 | 60,347 |
| 02 May 2024 | 26.67 | 0.61 | 2.34% | 25.90 | 26.6999 | 25.90 | 63,085 |
| 01 May 2024 | 26.06 | -0.22 | -0.84% | 25.23 | 26.48 | 25.23 | 47,230 |
| 30 Abr 2024 | 26.28 | 0.06 | 0.23% | 25.67 | 26.66 | 25.67 | 39,422 |
| 29 Abr 2024 | 26.2201 | 0.28 | 1.08% | 26.00 | 26.32 | 26.00 | 122,556 |
| 26 Abr 2024 | 25.94 | 0.85 | 3.39% | 25.64 | 25.96 | 25.64 | 84,794 |
| 25 Abr 2024 | 25.09 | -0.22 | -0.87% | 24.10 | 25.19 | 24.10 | 670,958 |
| 24 Abr 2024 | 25.31 | -0.17 | -0.67% | 24.95 | 25.75 | 24.95 | 95,379 |
| 23 Abr 2024 | 25.48 | 0.22 | 0.87% | 25.01 | 25.86 | 25.01 | 95,295 |
| 22 Abr 2024 | 25.26 | 0.37 | 1.49% | 25.11 | 25.36 | 25.07 | 96,019 |
| 19 Abr 2024 | 24.89 | -1.26 | -4.82% | 25.2875 | 25.2875 | 24.80 | 79,557 |
| 18 Abr 2024 | 26.15 | -0.14 | -0.53% | 26.19 | 27.03 | 26.12 | 76,635 |
| 17 Abr 2024 | 26.29 | -0.46 | -1.72% | 27.00 | 27.40 | 25.70 | 54,165 |
| 16 Abr 2024 | 26.75 | -0.36 | -1.33% | 26.77 | 26.88 | 26.64 | 73,354 |
| 15 Abr 2024 | 27.11 | -0.52 | -1.88% | 28.32 | 28.32 | 26.98 | 77,779 |
| 12 Abr 2024 | 27.63 | -0.81 | -2.85% | 28.60 | 28.60 | 27.47 | 44,763 |
| 11 Abr 2024 | 28.44 | 0.45 | 1.61% | 28.71 | 28.71 | 28.10 | 57,506 |
| 10 Abr 2024 | 27.99 | -0.64 | -2.24% | 27.58 | 28.20 | 27.58 | 48,698 |
| 09 Abr 2024 | 28.63 | 0.58 | 2.07% | 27.73 | 29.49 | 27.73 | 56,943 |
| 08 Abr 2024 | 28.05 | 0.24 | 0.86% | 28.10 | 28.181 | 27.95 | 84,639 |
| 05 Abr 2024 | 27.81 | -0.13 | -0.47% | 27.68 | 27.82 | 27.57 | 185,147 |
| 04 Abr 2024 | 27.94 | -0.51 | -1.78% | 29.27 | 29.27 | 27.55 | 52,322 |
| 03 Abr 2024 | 28.446 | 0.13 | 0.44% | 27.89 | 28.50 | 27.89 | 84,192 |
| 02 Abr 2024 | 28.32 | -0.35 | -1.22% | 27.51 | 28.35 | 27.51 | 54,375 |
| 01 Abr 2024 | 28.67 | 0.49 | 1.74% | 29.35 | 29.35 | 28.60 | 91,175 |
