Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SMECF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 537.00 | 11.74 | 2.24% | 540.25 | 547.95 | 529.8975 | 1,967 |
| 17 May 2024 | 525.26 | 8.48 | 1.64% | 526.16 | 538.874 | 505.27 | 687 |
| 16 May 2024 | 516.7801 | -2.72 | -0.52% | 524.35 | 533.74 | 513.05 | 1,278 |
| 15 May 2024 | 519.50 | 24.25 | 4.90% | 513.985 | 525.53 | 501.97 | 1,078 |
| 14 May 2024 | 495.25 | -36.25 | -6.82% | 524.20 | 524.20 | 494.71 | 817 |
| 13 May 2024 | 531.50 | -7.75 | -1.44% | 557.19 | 557.19 | 530.48 | 1,130 |
| 10 May 2024 | 539.25 | -0.75 | -0.14% | 530.99 | 554.00 | 530.99 | 727 |
| 09 May 2024 | 540.00 | 0.00 | 0.00% | 542.54 | 549.00 | 533.84 | 654 |
| 08 May 2024 | 540.00 | -10.10 | -1.84% | 538.935 | 547.60 | 530.27 | 819 |
| 07 May 2024 | 550.1005 | 6.25 | 1.15% | 546.60 | 561.999 | 542.00 | 695 |
| 06 May 2024 | 543.85 | -6.15 | -1.12% | 529.00 | 550.21 | 529.00 | 3,523 |
| 03 May 2024 | 550.00 | 20.49 | 3.87% | 533.20 | 550.995 | 533.20 | 604 |
| 02 May 2024 | 529.51 | 6.21 | 1.19% | 538.555 | 538.555 | 526.501 | 791 |
| 01 May 2024 | 523.296 | -1.70 | -0.32% | 525.955 | 532.4399 | 519.65 | 474 |
| 30 Abr 2024 | 525.00 | -2.00 | -0.38% | 529.525 | 538.00 | 520.30 | 659 |
| 29 Abr 2024 | 527.00 | 15.95 | 3.12% | 517.925 | 527.50 | 506.30 | 580 |
| 26 Abr 2024 | 511.05 | 17.05 | 3.45% | 501.00 | 525.10 | 492.00 | 1,454 |
| 25 Abr 2024 | 494.001 | -10.75 | -2.13% | 499.64 | 504.89 | 491.43 | 797 |
| 24 Abr 2024 | 504.75 | -4.50 | -0.88% | 517.745 | 523.57 | 504.25 | 822 |
| 23 Abr 2024 | 509.25 | 10.75 | 2.16% | 506.925 | 513.24 | 496.40 | 822 |
| 22 Abr 2024 | 498.50 | -0.52 | -0.10% | 507.84 | 511.70 | 497.00 | 1,015 |
| 19 Abr 2024 | 499.02 | -32.98 | -6.20% | 504.09 | 507.70 | 491.26 | 1,029 |
| 18 Abr 2024 | 532.00 | 8.80 | 1.68% | 525.14 | 536.00 | 516.00 | 704 |
| 17 Abr 2024 | 523.20 | -8.80 | -1.65% | 530.995 | 539.70 | 516.00 | 642 |
| 16 Abr 2024 | 532.00 | -6.00 | -1.12% | 538.08 | 543.432 | 529.25 | 687 |
| 15 Abr 2024 | 538.00 | -12.67 | -2.30% | 538.964 | 556.00 | 533.00 | 633 |
| 12 Abr 2024 | 550.67 | -14.09 | -2.49% | 557.225 | 560.00 | 549.80 | 649 |
| 11 Abr 2024 | 564.76 | 4.61 | 0.82% | 561.39 | 573.80 | 561.39 | 534 |
| 10 Abr 2024 | 560.1499 | -9.53 | -1.67% | 574.33 | 574.33 | 555.12 | 1,026 |
| 09 Abr 2024 | 569.68 | 11.33 | 2.03% | 575.10 | 582.80 | 556.60 | 768 |
| 08 Abr 2024 | 558.35 | 3.85 | 0.69% | 562.44 | 571.25 | 553.48 | 696 |
| 05 Abr 2024 | 554.50 | -1.50 | -0.27% | 551.384 | 554.50 | 547.87 | 2,324 |
| 04 Abr 2024 | 556.00 | -15.00 | -2.63% | 566.598 | 580.00 | 553.10 | 655 |
| 03 Abr 2024 | 570.9999 | 1.10 | 0.19% | 578.65 | 578.65 | 554.66 | 858 |
| 02 Abr 2024 | 569.90 | -15.10 | -2.58% | 570.91 | 576.50 | 563.46 | 666 |
| 01 Abr 2024 | 585.00 | 24.81 | 4.43% | 567.69 | 585.00 | 567.69 | 1,082 |
| 28 Mar 2024 | 560.195 | -0.24 | -0.04% | 555.38 | 577.16 | 555.38 | 991 |
| 27 Mar 2024 | 560.436 | -13.58 | -2.37% | 572.70 | 572.70 | 558.25 | 816 |
| 26 Mar 2024 | 574.02 | 1.20 | 0.21% | 580.9999 | 581.00 | 564.50 | 603 |
| 25 Mar 2024 | 572.82 | -0.56 | -0.10% | 572.96 | 575.20 | 564.00 | 823 |
| 22 Mar 2024 | 573.375 | -12.42 | -2.12% | 570.6901 | 575.75 | 570.6901 | 843 |
| 21 Mar 2024 | 585.80 | -14.60 | -2.43% | 591.235 | 601.00 | 579.20 | 674 |
| 20 Mar 2024 | 600.40 | 7.58 | 1.28% | 606.412 | 606.412 | 581.50 | 563 |
| 19 Mar 2024 | 592.82 | 3.82 | 0.65% | 596.184 | 596.184 | 585.75 | 619 |
| 18 Mar 2024 | 589.00 | 5.54 | 0.95% | 607.932 | 609.00 | 588.25 | 853 |
| 15 Mar 2024 | 583.46 | 25.46 | 4.56% | 589.90 | 596.87 | 562.05 | 572 |
| 14 Mar 2024 | 558.00 | -18.06 | -3.14% | 576.844 | 576.844 | 557.05 | 712 |
| 13 Mar 2024 | 576.06 | -9.39 | -1.60% | 591.364 | 591.364 | 567.05 | 1,349 |
| 12 Mar 2024 | 585.4461 | 3.95 | 0.68% | 598.104 | 598.104 | 578.80 | 679 |
| 11 Mar 2024 | 581.50 | -36.50 | -5.91% | 583.31 | 602.00 | 578.00 | 915 |
| 08 Mar 2024 | 618.00 | 8.23 | 1.35% | 599.11 | 620.55 | 594.00 | 708 |
| 07 Mar 2024 | 609.769 | -7.98 | -1.29% | 618.832 | 618.832 | 600.30 | 621 |
| 06 Mar 2024 | 617.75 | 13.08 | 2.16% | 616.282 | 621.00 | 604.061 | 968 |
| 05 Mar 2024 | 604.666 | -17.33 | -2.79% | 620.454 | 622.00 | 603.77 | 655 |
| 04 Mar 2024 | 621.999 | 13.25 | 2.18% | 598.80 | 622.00 | 598.80 | 652 |
| 01 Mar 2024 | 608.751 | 9.11 | 1.52% | 613.034 | 615.90 | 602.996 | 701 |
| 29 Feb 2024 | 599.64 | 14.64 | 2.50% | 595.23 | 608.20 | 595.23 | 808 |
| 28 Feb 2024 | 585.00 | -13.00 | -2.17% | 597.38 | 599.70 | 572.30 | 965 |
| 27 Feb 2024 | 598.00 | 11.79 | 2.01% | 579.2001 | 602.06 | 579.2001 | 879 |
| 26 Feb 2024 | 586.215 | 9.41 | 1.63% | 567.00 | 595.81 | 567.00 | 1,022 |
| 23 Feb 2024 | 576.81 | -12.69 | -2.15% | 583.00 | 587.00 | 576.81 | 792 |
| 22 Feb 2024 | 589.50 | 28.15 | 5.01% | 581.15 | 593.995 | 568.80 | 938 |
| 21 Feb 2024 | 561.352 | -23.65 | -4.04% | 544.95 | 570.00 | 544.95 | 873 |
